Dark

XHG
XChange TEC.INC
stock NASDAQ ADR

Market Open

Dec 17, 2025

0.9300USD+3.333%(+0.0300)3,419

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.90)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-17	0.9200	0.930000	0.900000	0.930000	+3.333%	3,419	0.000%
2025-12-16	0.9300	0.950000	0.900000	0.900000	-3.226%	6,126	+3.333%
2025-12-15	1.0100	1.010000	0.930000	0.930000	-1.074%	8,730	0.000%
2025-12-12	0.9360	1.010600	0.936000	0.940100	-3.082%	3,362	-1.074%
2025-12-11	0.9800	1.009900	0.930000	0.970000	-3.068%	2,379	-4.124%
2025-12-10	0.9800	1.040000	0.935100	1.000700	+5.337%	9,692	-7.065%
2025-12-09	0.9500	1.000000	0.930000	0.950000	-1.042%	9,292	-2.105%
2025-12-08	0.9800	1.010000	0.930000	0.960000	+2.117%	7,071	-3.125%
2025-12-05	0.9482	1.039900	0.923000	0.940100	-0.318%	15,973	-1.074%
2025-12-04	0.9600	0.971200	0.923000	0.943100	+0.117%	5,501	-1.389%
2025-12-03	0.9700	0.970000	0.930000	0.942000	+1.290%	1,574	-1.274%
2025-12-02	0.9350	0.987900	0.920000	0.930000	-2.913%	2,737	0.000%
2025-12-01	0.9586	1.004900	0.939800	0.957900	+1.904%	6,693	-2.913%
2025-11-28	0.9350	0.940000	0.935000	0.940000	-0.053%	4,165	-1.064%
2025-11-26	0.9500	1.010000	0.920000	0.940500	-7.794%	5,572	-1.116%
2025-11-25	0.9700	1.028300	0.953100	1.020000	+4.615%	3,397	-8.824%
2025-11-24	1.0200	1.060000	0.950000	0.975000	+4.839%	23,443	-4.615%
2025-11-21	0.9900	0.999900	0.912700	0.930000	-4.124%	9,429	0.000%
2025-11-20	1.0400	1.100000	0.970000	0.970000	-13.393%	12,813	-4.124%
2025-11-19	0.9100	1.120000	0.870010	1.120000	+28.736%	84,427	-16.964%
2025-11-18	0.8400	0.923219	0.840000	0.870000	-2.115%	9,952	+6.897%
2025-11-17	0.9600	0.960000	0.888800	0.888800	-4.430%	7,824	+4.635%
2025-11-14	0.8975	1.020000	0.892300	0.930000	+3.621%	55,750	0.000%
2025-11-13	0.9600	0.960000	0.870000	0.897500	-2.350%	3,040	+3.621%
2025-11-12	0.9469	0.949999	0.888800	0.919100	-3.253%	7,748	+1.186%
2025-11-11	0.9000	0.960000	0.890000	0.950000	+10.337%	16,920	-2.105%
2025-11-10	0.9090	0.917400	0.820101	0.861000	+5.000%	14,137	+8.014%
2025-11-07	0.8250	0.899900	0.820000	0.820000	-2.381%	11,561	+13.415%
2025-11-06	0.8906	0.920000	0.840000	0.840000	-5.677%	9,085	+10.714%
2025-11-05	0.8500	0.926600	0.820000	0.890556	+4.759%	23,743	+4.429%
2025-11-04	0.8700	0.920000	0.847900	0.850100	-4.505%	18,639	+9.399%
2025-11-03	1.0100	1.010000	0.890200	0.890200	-4.280%	22,576	+4.471%
2025-10-31	0.9800	0.999900	0.920100	0.930000	-3.125%	11,934	0.000%
2025-10-30	1.0100	1.030000	0.950200	0.960000	-4.950%	13,638	-3.125%
2025-10-29	1.0500	1.050000	0.951440	1.010000	+1.101%	9,865	-7.921%
2025-10-28	1.0400	1.080700	0.913100	0.999000	-4.857%	19,277	-6.907%
2025-10-27	1.0000	1.086100	0.997100	1.050000	+5.538%	7,971	-11.429%
2025-10-24	1.0000	1.000000	0.953700	0.994900	-0.510%	8,790	-6.523%
2025-10-23	1.0400	1.040000	1.000000	1.000000	0.000%	10,010	-7.000%
2025-10-22	0.9400	1.050000	0.940000	1.000000	+3.093%	15,166	-7.000%
2025-10-21	1.0300	1.039900	0.970000	0.970000	-7.610%	17,276	-4.124%
2025-10-20	1.0800	1.080000	1.040000	1.049900	-2.787%	6,728	-11.420%
2025-10-17	1.0900	1.100000	1.050000	1.080000	-1.818%	28,136	-13.889%
2025-10-16	1.1000	1.170000	1.100000	1.100000	-2.655%	10,865	-15.455%
2025-10-15	1.1500	1.194000	1.105700	1.130000	0.000%	7,347	-17.699%
2025-10-14	1.1565	1.179800	1.130000	1.130000	-1.739%	11,613	-17.699%
2025-10-13	1.1700	1.170000	1.082000	1.150000	+2.587%	45,994	-19.130%
2025-10-10	1.2700	1.280000	1.100000	1.121000	-9.597%	37,943	-17.038%
2025-10-09	1.2600	1.270000	1.240000	1.240000	-4.615%	25,324	-25.000%
2025-10-08	1.3000	1.317500	1.270000	1.300000	+1.563%	9,374	-28.462%
2025-10-07	1.3616	1.375000	1.260000	1.280000	-3.759%	34,420	-27.344%
2025-10-06	1.3899	1.400000	1.307500	1.330000	+3.906%	34,957	-30.075%
2025-10-03	1.3098	1.335700	1.260000	1.280000	-1.538%	8,112	-27.344%
2025-10-02	1.2300	1.300000	1.230000	1.300000	+4.839%	13,749	-28.462%
2025-10-01	1.3300	1.399000	1.230000	1.240000	0.000%	19,542	-25.000%
2025-09-30	1.4000	1.400000	1.220000	1.240000	-12.676%	48,018	-25.000%
2025-09-29	1.5000	1.500000	1.390100	1.420000	-6.579%	35,833	-34.507%
2025-09-26	1.4500	1.530000	1.450000	1.520000	+0.662%	14,177	-38.816%
2025-09-25	1.5500	1.560000	1.476700	1.510000	-3.205%	48,530	-38.411%
2025-09-24	1.6300	1.630000	1.560000	1.560000	+1.961%	40,228	-40.385%
2025-09-23	1.4800	1.631500	1.471800	1.530000	+3.378%	57,519	-39.216%
2025-09-22	1.3900	1.550000	1.390000	1.480000	+2.069%	49,280	-37.162%
2025-09-19	1.4500	1.570000	1.450000	1.450000	-1.361%	56,523	-35.862%
2025-09-18	1.4800	1.499500	1.410000	1.470000	+1.379%	37,786	-36.735%
2025-09-17	1.5700	1.679900	1.415900	1.450000	-10.494%	72,605	-35.862%
2025-09-16	1.4000	1.691200	1.400000	1.620000	+11.724%	181,408	-42.593%
2025-09-15	1.3500	1.460200	1.280000	1.450000	+3.571%	261,888	-35.862%
2025-09-12	1.0500	1.870000	1.050000	1.400000	+29.630%	3,572,351	-33.571%
2025-09-11	0.9700	1.149800	0.970000	1.080000	-4.425%	264,144	-13.889%
2025-09-10	1.1500	1.190000	1.020000	1.130000	-13.740%	754,291	-17.699%
2025-09-09	1.0000	2.230000	0.980000	1.310000	+39.957%	30,255,388	-29.008%
2025-09-08	0.8587	0.960000	0.853600	0.936000	+3.942%	5,774,687	-0.641%
2025-09-05	0.9385	0.960000	0.865400	0.900500	-8.365%	53,748	+3.276%
2025-09-04	1.1000	1.150000	0.813000	0.982700	-16.720%	1,225,979	-5.363%
2025-09-03	1.1500	1.300000	1.090000	1.180000	+4.425%	4,406,961	-21.186%
2025-09-02	1.2000	1.250000	1.130000	1.130000	-6.612%	25,718	-17.699%
2025-08-29	1.2630	1.263000	1.206500	1.210000	0.000%	8,281	-23.140%
2025-08-28	1.2500	1.250000	1.210000	1.210000	-4.724%	12,503	-23.140%
2025-08-27	1.2900	1.290000	1.200800	1.270000	-2.353%	27,299	-26.772%
2025-08-26	1.2800	1.369900	1.210000	1.300600	+4.887%	40,129	-28.495%
2025-08-25	1.1816	1.240000	1.181600	1.240000	+5.085%	12,930	-25.000%
2025-08-22	1.2030	1.299100	1.174200	1.180000	-2.001%	17,423	-21.186%
2025-08-21	1.2600	1.300000	1.202000	1.204100	-3.672%	6,153	-22.764%
2025-08-20	1.2100	1.250000	1.180000	1.250000	-0.794%	7,243	-25.600%
2025-08-19	1.2100	1.340000	1.150000	1.260000	-0.166%	21,564	-26.190%
2025-08-18	1.2200	1.262100	1.210000	1.262100	+0.167%	9,305	-26.313%
2025-08-15	1.2377	1.304400	1.150000	1.260000	0.000%	13,743	-26.190%
2025-08-14	1.2100	1.260000	1.210000	1.260000	+4.132%	11,460	-26.190%
2025-08-13	1.2200	1.240500	1.180000	1.210000	-4.348%	14,501	-23.140%
2025-08-12	1.3100	1.310000	1.217900	1.265000	+3.689%	11,213	-26.482%
2025-08-11	1.2000	1.230000	1.180000	1.220000	+1.085%	11,507	-23.770%
2025-08-08	1.2000	1.227500	1.200000	1.206900	-1.074%	5,225	-22.943%
2025-08-07	1.2500	1.250000	1.220000	1.220000	-2.079%	8,752	-23.770%
2025-08-06	1.2700	1.270000	1.220000	1.245900	+1.293%	4,643	-25.355%
2025-08-05	1.2400	1.240000	1.220000	1.230000	-0.806%	4,547	-24.390%
2025-08-04	1.2600	1.330000	1.240000	1.240000	-0.800%	15,253	-25.000%
2025-08-01	1.3600	1.430000	1.220000	1.250000	-8.088%	129,696	-25.600%
2025-07-31	1.3200	1.465800	1.320000	1.360000	+3.030%	166,278	-31.618%
2025-07-30	1.3700	1.380000	1.310000	1.320000	-4.348%	33,136	-29.545%
2025-07-29	1.3022	1.450000	1.302200	1.380000	+5.344%	90,544	-32.609%
2025-07-28	1.2800	1.373400	1.280000	1.310000	-1.504%	14,753	-29.008%
2025-07-25	1.3500	1.350000	1.280000	1.330000	-0.865%	17,286	-30.075%
2025-07-24	1.3300	1.399200	1.330000	1.341600	-0.622%	7,488	-30.680%
2025-07-23	1.3466	1.350000	1.320000	1.350000	+2.273%	7,872	-31.111%
2025-07-22	1.3100	1.400000	1.310000	1.320000	-1.493%	9,661	-29.545%
2025-07-21	1.2800	1.380000	1.270000	1.340000	+0.752%	23,661	-30.597%
2025-07-18	1.4200	1.440000	1.280000	1.330000	-6.993%	32,168	-30.075%
2025-07-17	1.4900	1.490000	1.430000	1.430000	-2.721%	43,220	-34.965%
2025-07-16	1.4200	1.500000	1.390000	1.470000	+2.790%	46,862	-36.735%
2025-07-15	1.3459	1.435000	1.345900	1.430100	+5.933%	35,283	-34.970%
2025-07-14	1.3700	1.380000	1.340000	1.350000	-2.878%	56,268	-31.111%
2025-07-11	1.3237	1.431400	1.260000	1.390000	+4.511%	26,405	-33.094%
2025-07-10	1.3000	1.360000	1.280000	1.330000	-0.746%	15,188	-30.075%
2025-07-09	1.2800	1.370000	1.261500	1.340000	+4.679%	27,753	-30.597%
2025-07-08	1.3400	1.340000	1.280000	1.280100	-1.234%	15,100	-27.349%
2025-07-07	1.4000	1.400000	1.280000	1.296100	-3.993%	29,643	-28.246%
2025-07-03	1.3300	1.400000	1.268500	1.350000	+6.299%	151,989	-31.111%
2025-07-02	1.2600	1.295700	1.230100	1.270000	-3.422%	23,073	-26.772%
2025-07-01	1.2100	1.315000	1.210000	1.315000	+2.734%	29,172	-29.278%
2025-06-30	1.2921	1.320000	1.250000	1.280000	-6.569%	23,517	-27.344%
2025-06-27	1.3400	1.390000	1.300600	1.370000	+2.239%	13,560	-32.117%
2025-06-26	1.2400	1.380000	1.240000	1.340000	+5.263%	27,240	-30.597%
2025-06-25	1.2300	1.340000	1.230000	1.273000	+0.236%	15,960	-26.944%
2025-06-24	1.2800	1.280000	1.190000	1.270000	-1.398%	24,427	-26.772%
2025-06-23	1.2500	1.517000	1.210000	1.288000	-2.424%	134,525	-27.795%
2025-06-20	1.3500	1.390000	1.160000	1.320000	-2.229%	1,816,500	-29.545%
2025-06-18	1.3000	1.425000	1.300000	1.350100	+0.007%	10,781	-31.116%
2025-06-17	1.3100	1.354000	1.310000	1.350000	0.000%	4,913	-31.111%
2025-06-16	1.3300	1.380000	1.300000	1.350000	+1.504%	22,085	-31.111%
2025-06-13	1.4015	1.401500	1.310000	1.330000	0.000%	27,596	-30.075%
2025-06-12	1.3100	1.418400	1.310000	1.330000	-1.481%	25,022	-30.075%
2025-06-11	1.3100	1.419400	1.250000	1.350000	-0.735%	57,125	-31.111%
2025-06-10	1.4500	1.532600	1.350000	1.360000	-6.849%	29,833	-31.618%
2025-06-09	1.4500	1.559600	1.440200	1.460000	+1.389%	44,912	-36.301%
2025-06-06	1.7300	1.730000	1.440000	1.440000	-11.111%	71,217	-35.417%
2025-06-05	1.5700	1.849900	1.525900	1.620000	+7.285%	225,456	-42.593%
2025-06-04	1.4500	1.540000	1.450000	1.510000	+2.027%	51,874	-38.411%
2025-06-03	1.4200	1.540000	1.400000	1.480000	+1.370%	38,719	-37.162%
2025-06-02	1.5200	1.532700	1.460000	1.460000	-5.195%	29,464	-36.301%
2025-05-30	1.6000	1.630000	1.529100	1.540000	-2.532%	20,659	-39.610%
2025-05-29	1.5700	1.670000	1.549200	1.580000	+1.282%	58,293	-41.139%
2025-05-28	1.5700	1.680000	1.530000	1.560000	-2.500%	20,372	-40.385%
2025-05-27	1.5400	1.630000	1.522800	1.600000	+1.266%	38,492	-41.875%
2025-05-23	1.5300	1.644900	1.520000	1.580000	-1.250%	32,369	-41.139%
2025-05-22	1.6000	1.640000	1.500000	1.600000	-0.621%	56,289	-41.875%
2025-05-21	1.6000	1.730000	1.600000	1.610000	-2.424%	55,320	-42.236%
2025-05-20	1.7900	1.790000	1.370100	1.650000	-5.714%	108,025	-43.636%
2025-05-19	1.6000	1.823600	1.540000	1.750000	+12.179%	146,020	-46.857%
2025-05-16	1.7800	1.879100	1.290000	1.560000	-17.895%	259,103	-40.385%
2025-05-15	1.9000	1.980000	1.860000	1.900000	-5.000%	101,687	-51.053%
2025-05-14	2.2300	2.260000	1.900000	2.000000	-20.635%	404,539	-53.500%
2025-05-13	2.8700	3.230000	2.290000	2.520000	+12.500%	18,020,092	-63.095%
2025-05-12	1.8300	2.398900	1.763300	2.240000	+14.578%	500,601	-58.482%
2025-05-09	1.5600	2.230000	1.520000	1.955000	+18.485%	484,735	-52.430%
2025-05-08	1.8080	1.888000	1.448000	1.650000	-9.341%	137,569	-43.636%
2025-05-07	1.8000	2.000000	1.786000	1.820000	-21.416%	114,064	-48.901%
2025-05-06	2.4000	2.450000	2.276000	2.316000	-4.218%	84,399	-59.845%
2025-05-05	2.4600	2.592000	2.340000	2.418000	-4.878%	46,861	-61.538%
2025-05-02	2.3800	2.680000	2.268000	2.542000	+10.234%	176,207	-63.415%
2025-05-01	2.3500	2.400000	2.200000	2.306000	+2.946%	60,165	-59.670%
2025-04-30	2.2000	2.388000	2.200000	2.240000	-3.863%	28,228	-58.482%
2025-04-29	2.4800	2.500000	2.330000	2.330000	-5.438%	57,805	-60.086%
2025-04-28	2.2440	2.520000	2.220000	2.464000	-1.833%	146,393	-62.256%
2025-04-25	2.3020	2.620000	2.302000	2.510000	+4.323%	120,541	-62.948%
2025-04-24	2.6020	2.674000	2.220000	2.406000	-7.247%	158,712	-61.347%
2025-04-23	2.6000	2.760000	2.300200	2.594000	-1.294%	119,434	-64.148%
2025-04-22	2.5780	2.740000	2.400000	2.628000	+3.465%	69,885	-64.612%
2025-04-21	2.4600	2.680000	2.280200	2.540000	-2.157%	97,360	-63.386%
2025-04-17	3.0000	3.000000	2.400000	2.596000	-0.154%	78,016	-64.176%
2025-04-16	2.6720	2.800000	2.040000	2.600000	+2.322%	172,319	-64.231%
2025-04-15	3.1320	3.400000	2.400000	2.541000	-22.055%	191,719	-63.400%
2025-04-14	4.4580	4.500000	2.902000	3.260000	-17.884%	998,342	-71.472%
2025-04-11	7.0760	7.800000	2.060000	3.970000	-45.706%	434,888	-76.574%
2025-04-10	7.3320	7.332000	6.700000	7.312000	+2.409%	19,418	-87.281%
2025-04-09	6.6000	7.840000	5.800000	7.140000	+18.723%	123,229	-86.975%
2025-04-08	20.4000	20.400000	6.014000	6.014000	-66.836%	393,673	-84.536%
2025-04-07	21.6000	21.600000	17.114000	18.134000	-18.315%	14,853	-94.872%
2025-04-04	19.5100	22.600000	15.400000	22.200000	+50.000%	149,734	-95.811%
2025-04-03	15.0000	16.200000	14.602000	14.800000	-1.333%	2,147	-93.716%
2025-04-02	13.8000	15.272000	13.800000	15.000000	-3.686%	1,992	-93.800%
2025-04-01	15.6960	16.356000	15.574000	15.574000	+0.077%	577	-94.029%
2025-03-31	16.3800	16.380000	15.210000	15.562000	-2.738%	952	-94.024%
2025-03-28	15.7060	16.310000	15.602000	16.000000	-2.344%	1,740	-94.188%
2025-03-27	15.4000	16.394000	15.000000	16.384000	+1.386%	1,795	-94.324%
2025-03-26	16.4700	16.470000	15.600000	16.160000	-1.078%	2,426	-94.245%
2025-03-25	16.2040	16.906000	15.920000	16.336100	-0.981%	4,224	-94.307%
2025-03-24	16.2000	17.218000	16.200000	16.498000	-2.839%	2,723	-94.363%
2025-03-21	16.4000	17.088000	16.000000	16.980000	+0.951%	1,827	-94.523%
2025-03-20	16.4600	17.264000	16.400000	16.820000	-1.291%	2,201	-94.471%
2025-03-19	16.7000	17.600000	16.206000	17.040000	+0.567%	1,436	-94.542%
2025-03-18	16.8000	17.200000	15.620000	16.944000	-2.058%	2,223	-94.511%
2025-03-17	16.6000	17.301000	16.600000	17.300000	+1.849%	1,644	-94.624%
2025-03-14	16.0000	16.986000	15.614000	16.986000	+3.573%	4,555	-94.525%
2025-03-13	15.9000	17.559000	15.900000	16.400000	-2.381%	2,355	-94.329%
2025-03-12	16.0000	17.342000	16.000000	16.800000	+4.115%	3,338	-94.464%
2025-03-11	17.2000	17.800000	15.440000	16.136000	-8.067%	6,691	-94.236%
2025-03-10	17.4000	18.400000	16.820000	17.552000	-3.804%	5,642	-94.701%
2025-03-07	18.1700	18.800000	17.628000	18.246000	+2.322%	2,522	-94.903%
2025-03-06	18.5940	18.594000	17.606000	17.832000	-4.129%	1,203	-94.785%
2025-03-05	17.4900	19.400000	17.490000	18.600000	+1.098%	3,806	-95.000%
2025-03-04	17.0000	18.400000	16.800000	18.398000	+1.872%	4,783	-94.945%
2025-03-03	17.4000	18.400000	17.110000	18.060000	+2.544%	4,473	-94.850%
2025-02-28	18.8000	19.198000	17.324000	17.612000	-7.412%	5,115	-94.720%
2025-02-27	20.0000	20.000000	18.622000	19.022000	-3.764%	5,469	-95.111%
2025-02-26	21.4000	21.400000	18.202000	19.766000	-10.155%	10,175	-95.295%
2025-02-25	16.7360	22.000000	15.870000	22.000000	+22.236%	28,687	-95.773%
2025-02-24	18.3200	18.320000	16.652000	17.998000	-1.768%	9,974	-94.833%
2025-02-21	20.6000	20.800000	17.442000	18.322000	-4.910%	11,967	-94.924%
2025-02-20	20.0000	20.000000	18.400000	19.268000	+1.512%	15,149	-95.173%
2025-02-19	19.1940	19.596000	17.408000	18.981000	+3.801%	20,287	-95.100%
2025-02-18	18.4360	19.166000	15.476000	18.286000	-7.646%	32,468	-94.914%
2025-02-14	14.8040	21.800000	14.804000	19.800000	+35.357%	441,442	-95.303%
2025-02-13	16.0000	21.400000	14.400000	14.628000	+21.453%	1,228,880	-93.642%
2025-02-12	13.1800	13.180000	11.400000	12.044200	-4.834%	11,807	-92.278%
2025-02-11	12.4000	12.720000	11.222000	12.656000	+5.467%	15,123	-92.652%
2025-02-10	13.4700	13.940000	11.800000	12.000000	-10.913%	33,245	-92.250%
2025-02-07	14.8560	15.020000	13.400000	13.470000	-8.962%	14,077	-93.096%
2025-02-06	15.0520	15.298000	14.156200	14.796000	-1.701%	9,211	-93.715%
2025-02-05	16.1400	16.140000	15.014000	15.052000	-2.689%	6,561	-93.821%
2025-02-04	16.4000	16.400000	14.400000	15.468000	-7.377%	17,699	-93.988%
2025-02-03	17.0000	17.240000	16.600000	16.700000	-2.805%	8,851	-94.431%
2025-01-31	16.9800	18.200000	16.600000	17.182000	+3.506%	12,271	-94.587%
2025-01-30	17.0000	17.400000	16.400000	16.600000	-2.628%	8,212	-94.398%
2025-01-29	17.7760	18.132000	16.600000	17.048000	-6.330%	10,815	-94.545%
2025-01-28	17.5220	18.396000	16.500000	18.200000	+3.869%	12,495	-94.890%
2025-01-27	17.8000	18.200000	16.600000	17.522000	-3.936%	17,035	-94.692%
2025-01-24	18.5500	18.830000	16.400000	18.240000	-2.772%	26,346	-94.901%
2025-01-23	19.0020	19.298000	18.400000	18.760000	-5.310%	24,347	-95.043%
2025-01-22	19.8000	20.600000	19.200000	19.812000	-1.921%	21,624	-95.306%
2025-01-21	21.8000	22.400000	20.000000	20.200000	-11.404%	59,620	-95.396%
2025-01-17	21.2000	26.800000	21.000000	22.800000	+23.913%	1,426,479	-95.921%
2025-01-16	19.3600	19.698000	18.000000	18.400000	-6.409%	34,732	-94.946%
2025-01-15	21.2000	21.200000	19.200000	19.660000	-3.627%	42,512	-95.270%
2025-01-14	21.4000	25.590000	18.200000	20.400000	-8.929%	167,540	-95.441%
2025-01-13	29.0000	30.000000	20.300000	22.400000	-0.885%	1,408,290	-95.848%
2025-01-10	39.8000	46.000000	20.000000	22.600000	+21.505%	3,669,193	-95.885%
2025-01-08	25.4000	61.600000	17.800000	18.600000	+6.897%	3,886,269	-95.000%
2025-01-07	17.8000	18.000000	17.200000	17.400000	+1.128%	3,066	-94.655%
2025-01-06	16.8000	18.000000	16.622000	17.206000	+10.621%	9,247	-94.595%
2025-01-03	18.6320	19.000000	15.080000	15.554000	-15.467%	23,232	-94.021%
2025-01-02	18.4400	18.500000	17.240000	18.400000	+6.729%	13,636	-94.946%
2024-12-31	17.9600	18.798000	17.220000	17.240000	-9.263%	10,656	-94.606%
2024-12-30	17.8000	19.000000	17.400000	19.000000	+6.347%	12,586	-95.105%
2024-12-27	17.9320	18.400000	17.004000	17.866000	-3.843%	10,181	-94.795%
2024-12-26	18.8580	19.029000	17.200000	18.580000	-2.824%	12,419	-94.995%
2024-12-24	18.0000	19.800000	17.120000	19.120000	+7.043%	16,375	-95.136%
2024-12-23	18.4000	19.800000	17.420000	17.862000	-3.802%	20,338	-94.793%
2024-12-20	21.0000	21.000000	16.397800	18.568000	-28.585%	53,819	-94.991%
2024-12-19	32.6000	64.000000	21.200000	26.000000	+72.414%	1,536,218	-96.423%
2024-12-18	28.5220	31.792000	12.792000	15.080000	-52.278%	27,470	-93.833%
2024-12-17	29.2000	31.624000	27.400000	31.600000	+2.597%	1,849	-97.057%
2024-12-16	30.8000	30.800000	29.000000	30.800000	0.000%	1,183	-96.981%
2024-12-13	30.6000	32.200000	29.000000	30.800000	-1.911%	1,161	-96.981%
2024-12-12	31.2000	31.800000	29.000000	31.400000	+3.974%	1,144	-97.038%
2024-12-11	30.0000	33.600000	29.000000	30.200000	-3.205%	3,480	-96.921%
2024-12-10	39.0000	39.600000	30.600000	31.200000	-22.000%	9,939	-97.019%
2024-12-09	37.8000	47.308000	36.600000	40.000000	+11.111%	19,525	-97.675%
2024-12-06	34.0000	36.400000	33.200000	36.000000	+4.179%	5,478	-97.417%
2024-12-05	33.4000	34.800000	32.322000	34.556000	+7.987%	1,615	-97.309%
2024-12-04	34.4000	36.800000	32.000000	32.000000	-8.571%	2,172	-97.094%
2024-12-03	33.6000	36.400000	33.200000	35.000000	+5.422%	2,614	-97.343%
2024-12-02	34.0000	35.000000	30.600000	33.200000	+1.220%	2,214	-97.199%
2024-11-29	33.8000	36.176000	30.156000	32.800000	+6.494%	5,738	-97.165%
2024-11-27	30.0000	30.800000	29.400000	30.800000	+5.479%	966	-96.981%
2024-11-26	30.0000	30.252000	29.200000	29.200000	-2.013%	1,036	-96.815%
2024-11-25	30.0000	31.834000	29.000000	29.800000	+1.361%	1,490	-96.879%
2024-11-22	32.2000	32.200000	28.200000	29.400000	-2.000%	1,810	-96.837%
2024-11-21	29.0000	31.398000	27.282000	30.000000	+3.448%	2,085	-96.900%
2024-11-20	28.4000	29.000000	27.200000	29.000000	+6.618%	1,977	-96.793%
2024-11-19	29.8900	29.890000	27.000000	27.200000	-10.526%	2,367	-96.581%
2024-11-18	31.6000	31.600000	29.000000	30.400000	-3.797%	1,577	-96.941%
2024-11-15	29.8000	34.000000	29.600000	31.600000	+3.941%	1,485	-97.057%
2024-11-14	35.0000	35.488000	28.400000	30.402000	-15.550%	4,037	-96.941%
2024-11-13	37.4000	37.800000	35.400000	36.000000	-8.629%	4,354	-97.417%
2024-11-12	43.2000	45.000000	35.400000	39.400000	-12.444%	5,336	-97.640%
2024-11-11	39.0000	48.800000	38.400000	45.000000	+12.782%	9,536	-97.933%
2024-11-08	43.2000	49.746000	36.800000	39.900000	-12.577%	12,583	-97.669%
2024-11-07	48.0000	54.840000	45.600000	45.640000	-0.436%	8,664	-97.962%
2024-11-06	48.0000	49.960000	44.640000	45.840000	-5.301%	2,200	-97.971%
2024-11-05	49.6000	51.200000	44.640000	48.406000	-8.943%	4,433	-98.079%
2024-11-04	60.0000	61.640000	50.000000	53.160000	-7.516%	2,491	-98.251%
2024-11-01	60.0400	60.040000	56.800000	57.480000	-4.264%	2,584	-98.382%
2024-10-31	65.8400	67.400000	60.040000	60.040000	-17.753%	4,051	-98.451%
2024-10-30	73.9600	75.600000	71.960000	73.000000	-4.550%	1,991	-98.726%
2024-10-29	74.8000	77.880000	74.000000	76.480000	+1.164%	2,119	-98.784%
2024-10-28	76.0000	80.960000	74.640000	75.600000	-1.254%	2,808	-98.770%
2024-10-25	76.3200	79.920000	76.040000	76.560000	-1.745%	3,515	-98.785%
2024-10-24	79.9600	81.560000	76.480000	77.920000	-3.133%	2,018	-98.806%
2024-10-23	87.6000	87.600000	80.240000	80.440000	-4.872%	3,582	-98.844%
2024-10-22	80.6800	89.160000	80.080000	84.560000	+2.274%	7,374	-98.900%
2024-10-21	81.6000	86.400000	79.240000	82.680000	+2.990%	4,191	-98.875%
2024-10-18	83.7200	84.000000	80.160000	80.280000	-2.573%	3,924	-98.842%
2024-10-17	85.0800	87.160000	77.720000	82.400000	-12.896%	12,016	-98.871%
2024-10-16	89.9600	110.000000	80.000000	94.600000	+22.793%	46,117	-99.017%
2024-10-15	84.0000	88.160000	74.320000	77.040000	-14.209%	12,114	-98.793%
2024-10-14	89.1200	103.560000	84.800000	89.800000	-7.231%	10,873	-98.964%
2024-10-11	87.7200	106.640000	83.560000	96.800000	-3.006%	19,169	-99.039%
2024-10-10	100.0000	155.080000	90.000000	99.800000	+39.385%	550,906	-99.068%
2024-10-09	74.8000	75.800000	70.200000	71.600000	-5.591%	5,664	-98.701%
2024-10-08	90.8000	90.800000	74.360000	75.840000	-18.731%	7,577	-98.774%
2024-10-07	108.0000	108.000000	89.360000	93.320000	-10.269%	9,176	-99.003%
2024-10-04	120.0000	120.000000	100.040000	104.000000	-11.864%	13,898	-99.106%
2024-10-03	120.4000	132.000000	112.640000	118.000000	-9.731%	11,559	-99.212%
2024-10-02	155.0800	156.000000	113.360000	130.720000	-15.117%	32,215	-99.289%
2024-10-01	175.8000	198.760000	124.000000	154.000000	+32.576%	151,292	-99.396%
2024-09-30	840.0000	1,200.000000	104.480000	116.160000	-70.225%	424,214	-99.199%
2024-09-27	424.0000	432.000000	384.000000	390.120000	-7.114%	479	-99.762%
2024-09-26	366.4000	436.000000	343.600000	420.000000	+5.000%	1,946	-99.779%
2024-09-25	488.0000	488.000000	377.440000	400.000000	-16.667%	11,106	-99.768%
2024-09-24	260.0000	560.000000	220.160000	480.000000	+93.705%	75,231	-99.806%
2024-09-23	250.0000	250.000000	232.040000	247.800000	+6.792%	93	-99.625%
2024-09-20	241.2000	252.040000	232.000000	232.040000	-3.317%	45	-99.599%
2024-09-19	241.5860	255.960000	240.000000	240.000000	-0.580%	66	-99.613%
2024-09-18	252.0000	262.400000	241.400000	241.400000	-8.059%	131	-99.615%
2024-09-17	248.1600	267.200000	248.160000	262.560000	+5.581%	11	-99.646%
2024-09-16	251.2000	271.920000	248.400000	248.680000	+0.274%	23	-99.626%
2024-09-13	260.0000	264.600000	248.000000	248.000000	-1.587%	40	-99.625%
2024-09-12	258.0000	273.320000	250.000000	252.000000	-7.216%	62	-99.631%
2024-09-11	266.6400	281.560000	248.000000	271.600000	+6.077%	151	-99.658%
2024-09-10	280.0000	281.600000	254.000000	256.040000	-2.468%	32	-99.637%
2024-09-09	254.0000	276.320000	248.000000	262.520000	-2.045%	33	-99.646%
2024-09-06	284.2800	294.400000	264.800000	268.000000	-1.019%	62	-99.653%
2024-09-05	288.0000	300.000000	269.960000	270.760000	+0.819%	38	-99.657%
2024-09-04	280.3200	282.840000	267.800000	268.560000	+0.599%	15	-99.654%
2024-09-03	264.0000	322.800000	264.000000	266.960000	+1.121%	40	-99.652%
2024-08-30	342.2000	359.280000	260.000000	264.000000	-24.138%	826	-99.648%
2024-08-29	360.0000	380.000000	348.000000	348.000000	-3.333%	4	-99.733%
2024-08-28	348.0000	360.000000	348.000000	360.000000	+2.506%	14	-99.742%
2024-08-27	344.0000	359.200000	344.000000	351.200000	+1.856%	34	-99.735%
2024-08-26	369.6400	380.760000	340.000000	344.800000	-2.045%	46	-99.730%
2024-08-23	360.0400	395.960000	352.000000	352.000000	-2.222%	61	-99.736%
2024-08-22	380.0000	380.000000	360.000000	360.000000	-5.263%	14	-99.742%
2024-08-21	388.0400	399.200000	372.000000	380.000000	-2.932%	114	-99.755%
2024-08-20	408.0000	408.000000	365.200000	391.480000	-4.981%	86	-99.762%
2024-08-19	422.0000	422.000000	408.000000	412.000000	-2.830%	118	-99.774%
2024-08-16	428.0000	432.000000	408.000000	424.000000	+0.952%	120	-99.781%
2024-08-15	420.0000	424.000000	408.000000	420.000000	-1.869%	153	-99.779%
2024-08-14	388.0000	444.000000	388.000000	428.000000	+4.892%	276	-99.783%
2024-08-13	432.0000	440.000000	398.000000	408.040000	-8.099%	382	-99.772%
2024-08-12	436.0000	456.000000	416.000000	444.000000	+0.909%	131	-99.791%
2024-08-09	468.0000	468.000000	399.160000	440.000000	-3.509%	211	-99.789%
2024-08-08	436.0000	468.000000	428.000000	456.000000	-2.564%	160	-99.796%
2024-08-07	428.0000	468.000000	416.000000	468.000000	+1.739%	351	-99.801%
2024-08-06	424.0000	460.560000	420.000000	460.000000	-0.433%	163	-99.798%
2024-08-05	416.0000	464.000000	416.000000	462.000000	-0.431%	255	-99.799%
2024-08-02	432.0000	464.000000	424.000000	464.000000	-2.233%	234	-99.800%
2024-08-01	424.0000	476.000000	400.000000	474.600000	+10.888%	340	-99.804%
2024-07-31	440.0000	447.960000	404.000000	428.000000	-6.957%	153	-99.783%
2024-07-30	456.0000	468.000000	428.000000	460.000000	0.000%	175	-99.798%
2024-07-29	464.0000	468.000000	404.000000	460.000000	-1.709%	268	-99.798%
2024-07-26	440.0000	488.000000	440.000000	468.000000	-0.847%	152	-99.801%
2024-07-25	448.0000	488.000000	426.000000	472.000000	+7.273%	312	-99.803%
2024-07-24	428.0000	464.000000	400.000000	440.000000	-1.345%	378	-99.789%
2024-07-23	421.0800	500.000000	416.000000	446.000000	+1.364%	334	-99.791%
2024-07-22	424.0000	448.000000	424.000000	440.000000	+3.774%	41	-99.789%
2024-07-19	420.0000	500.000000	412.040000	424.000000	0.000%	769	-99.781%
2024-07-18	428.0000	428.000000	388.000000	424.000000	-0.469%	201	-99.781%
2024-07-17	436.0000	445.960000	416.000000	426.000000	-2.294%	149	-99.782%
2024-07-16	440.0000	440.000000	412.000000	436.000000	+2.656%	169	-99.787%
2024-07-15	444.0000	444.000000	420.000000	424.720000	-4.342%	219	-99.781%
2024-07-12	412.0000	448.400000	404.000000	444.000000	+3.709%	295	-99.791%
2024-07-11	460.0000	460.000000	416.000000	428.120000	-0.898%	450	-99.783%
2024-07-10	436.0000	480.000000	408.000000	432.000000	+2.857%	667	-99.785%
2024-07-09	420.0000	444.000000	396.200000	420.000000	-1.869%	1,308	-99.779%
2024-07-08	436.0000	456.000000	400.000000	428.000000	-5.310%	3,328	-99.783%
2024-07-05	444.0000	832.000000	368.040000	452.000000	+33.791%	165,756	-99.794%
2024-07-03	327.6000	337.920000	305.502000	337.840000	+1.199%	33	-99.725%
2024-07-02	329.2000	344.000000	304.160000	333.836000	+7.412%	76	-99.721%
2024-07-01	296.0000	336.000000	296.000000	310.800000	-1.646%	130	-99.701%
2024-06-28	298.0000	344.000000	296.400000	316.000000	+2.001%	286	-99.706%

.dark-mode .BhRRXn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BhRRXn{ color: #333333; background-color: white; border: 2px solid #333333; }XHGXChange TEC.INCstock NASDAQ ADR

XHG
XChange TEC.INC
stock NASDAQ ADR