Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

XChange TEC.INC - American Depositary Shares (NQ: XHG )

1.640 +0.100 (+6.49%)
Streaming Delayed Price Updated: 12:57 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 1.690 1.809 1.508 1.640 114,751 +0.10(+6.49%)
Nov 27, 2024 1.500 1.540 1.470 1.540 19,310 +0.08(+5.48%)
Nov 26, 2024 1.500 1.513 1.460 1.460 20,598 -0.03(-2.01%)
Nov 25, 2024 1.500 1.592 1.450 1.490 29,731 +0.02(+1.36%)
Nov 22, 2024 1.610 1.610 1.410 1.470 36,197 -0.03(-2.00%)
Nov 21, 2024 1.450 1.570 1.364 1.500 41,598 +0.05(+3.45%)
Nov 20, 2024 1.420 1.450 1.360 1.450 39,508 +0.09(+6.62%)
Nov 19, 2024 1.490 1.494 1.350 1.360 46,665 -0.16(-10.53%)
Nov 18, 2024 1.580 1.580 1.450 1.520 31,183 -0.06(-3.80%)
Nov 15, 2024 1.490 1.700 1.480 1.580 29,709 +0.06(+3.94%)
Nov 14, 2024 1.750 1.774 1.420 1.520 80,022 -0.28(-15.55%)
Nov 13, 2024 1.870 1.890 1.770 1.800 87,060 -0.17(-8.63%)
Nov 12, 2024 2.160 2.250 1.770 1.970 103,741 -0.28(-12.44%)
Nov 11, 2024 1.950 2.440 1.920 2.250 188,504 +0.25(+12.78%)
Nov 08, 2024 2.160 2.487 1.840 1.995 251,665 +1.88(+1648.47%)
Nov 07, 2024 0.1200 0.1371 0.1140 0.1141 3,447,434 -0.00(-0.44%)
Nov 06, 2024 0.1200 0.1249 0.1116 0.1146 869,533 -0.01(-5.29%)
Nov 05, 2024 0.1200 0.1280 0.1116 0.1210 1,761,711 -0.01(-8.95%)
Nov 04, 2024 0.1500 0.1541 0.1250 0.1329 983,117 -0.01(-7.52%)
Nov 01, 2024 0.1501 0.1501 0.1420 0.1437 1,033,459 -0.01(-4.26%)
Oct 31, 2024 0.1646 0.1685 0.1501 0.1501 1,614,417 -0.03(-17.75%)
Oct 30, 2024 0.1849 0.1890 0.1799 0.1825 769,148 -0.01(-4.55%)
Oct 29, 2024 0.1870 0.1947 0.1850 0.1912 801,875 +0.00(+1.16%)
Oct 28, 2024 0.1900 0.2024 0.1866 0.1890 1,099,292 -0.00(-1.25%)
Oct 25, 2024 0.1908 0.1998 0.1901 0.1914 1,406,178 -0.00(-1.75%)
Oct 24, 2024 0.1999 0.2039 0.1912 0.1948 790,375 -0.01(-3.13%)
Oct 23, 2024 0.2190 0.2190 0.2006 0.2011 1,431,479 -0.01(-4.87%)
Oct 22, 2024 0.2017 0.2229 0.2002 0.2114 2,935,568 +0.00(+2.27%)
Oct 21, 2024 0.2040 0.2160 0.1981 0.2067 1,671,418 +0.01(+2.99%)
Oct 18, 2024 0.2093 0.2100 0.2004 0.2007 1,569,519 -0.01(-2.57%)
Oct 17, 2024 0.2127 0.2179 0.1943 0.2060 4,784,633 -0.03(-12.90%)
Oct 16, 2024 0.2249 0.2750 0.2000 0.2365 18,365,864 +0.04(+22.79%)
Oct 15, 2024 0.2100 0.2204 0.1858 0.1926 4,820,793 -0.03(-14.21%)
Oct 14, 2024 0.2228 0.2589 0.2120 0.2245 4,318,680 -0.02(-7.23%)
Oct 11, 2024 0.2193 0.2666 0.2089 0.2420 7,667,495 -0.01(-3.01%)
Oct 10, 2024 0.2500 0.3877 0.2250 0.2495 220,121,072 +0.07(+39.39%)
Oct 09, 2024 0.1870 0.1895 0.1755 0.1790 2,229,204 -0.01(-5.59%)
Oct 08, 2024 0.2270 0.2270 0.1859 0.1896 3,004,940 -0.04(-18.73%)
Oct 07, 2024 0.2700 0.2700 0.2234 0.2333 3,612,091 -0.03(-10.27%)
Oct 04, 2024 0.3000 0.3000 0.2501 0.2600 5,559,273 -0.03(-11.86%)
Oct 03, 2024 0.3010 0.3300 0.2816 0.2950 4,582,439 -0.03(-9.73%)
Oct 02, 2024 0.3900 0.3900 0.2834 0.3268 12,840,103 -0.06(-15.12%)
Oct 01, 2024 0.4400 0.4969 0.3100 0.3850 60,333,672 +0.09(+32.58%)
Sep 30, 2024 2.100 3.000 0.2612 0.2904 168,719,120 -0.68(-70.22%)
Sep 27, 2024 1.060 1.080 0.9600 0.9753 191,477 -0.07(-7.11%)
Sep 26, 2024 0.9200 1.090 0.8590 1.050 769,145 +0.05(+5.00%)
Sep 25, 2024 1.220 1.220 0.9436 1.000 4,425,259 -0.20(-16.67%)
Sep 24, 2024 0.6500 1.400 0.5504 1.200 29,865,378 +0.58(+93.70%)
Sep 23, 2024 0.6250 0.6250 0.5801 0.6195 37,013 +0.04(+6.79%)
Sep 20, 2024 0.6000 0.6301 0.5800 0.5801 17,862 -0.02(-3.32%)
Sep 19, 2024 0.6040 0.6399 0.6000 0.6000 26,438 -0.00(-0.58%)
Sep 18, 2024 0.6300 0.6560 0.6035 0.6035 52,403 -0.05(-8.06%)
Sep 17, 2024 0.6204 0.6680 0.6204 0.6564 4,545 +0.03(+5.58%)
Sep 16, 2024 0.6280 0.6798 0.6210 0.6217 9,044 +0.00(+0.27%)
Sep 13, 2024 0.6500 0.6615 0.6200 0.6200 15,964 -0.01(-1.59%)
Sep 12, 2024 0.6450 0.6833 0.6250 0.6300 24,958 -0.05(-7.22%)
Sep 11, 2024 0.6666 0.7039 0.6200 0.6790 60,299 +0.04(+6.08%)
Sep 10, 2024 0.7000 0.7040 0.6350 0.6401 12,872 -0.02(-2.47%)
Sep 09, 2024 0.6350 0.6908 0.6200 0.6563 13,384 -0.01(-2.04%)
Sep 06, 2024 0.7107 0.7360 0.6620 0.6700 24,741 -0.01(-1.02%)
Sep 05, 2024 0.7200 0.7500 0.6749 0.6769 15,174 +0.01(+0.82%)
Sep 04, 2024 0.7008 0.7071 0.6695 0.6714 6,101 +0.00(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.