Dark

XHG
XChange TEC.INC
stock NASDAQ ADR

At Close

Oct 31, 2025 4:07:30 PM EDT

0.9201USD-4.156%(-0.0399)11,934

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Oct 28, 2025 10:15:50 AM EDT

1.05USD+9.375%(+0.09)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	0.9800	0.9999	0.92010	0.9300	-3.125%	11,934	0.000%
2025-10-30	1.0100	1.0300	0.95020	0.9600	-4.950%	13,638	-3.125%
2025-10-29	1.0500	1.0500	0.95144	1.0100	+1.101%	9,865	-7.921%
2025-10-28	1.0400	1.0807	0.91310	0.9990	-4.857%	19,277	-6.907%
2025-10-27	1.0000	1.0861	0.99710	1.0500	+5.538%	7,971	-11.429%
2025-10-24	1.0000	1.0000	0.95370	0.9949	-0.510%	8,790	-6.523%
2025-10-23	1.0400	1.0400	1.00000	1.0000	0.000%	10,010	-7.000%
2025-10-22	0.9400	1.0500	0.94000	1.0000	+3.093%	15,166	-7.000%
2025-10-21	1.0300	1.0399	0.97000	0.9700	-7.610%	17,276	-4.124%
2025-10-20	1.0800	1.0800	1.04000	1.0499	-2.787%	6,728	-11.420%
2025-10-17	1.0900	1.1000	1.05000	1.0800	-1.818%	28,136	-13.889%
2025-10-16	1.1000	1.1700	1.10000	1.1000	-2.655%	10,865	-15.455%
2025-10-15	1.1500	1.1940	1.10570	1.1300	0.000%	7,347	-17.699%
2025-10-14	1.1565	1.1798	1.13000	1.1300	-1.739%	11,613	-17.699%
2025-10-13	1.1700	1.1700	1.08200	1.1500	+2.587%	45,994	-19.130%
2025-10-10	1.2700	1.2800	1.10000	1.1210	-9.597%	37,943	-17.038%
2025-10-09	1.2600	1.2700	1.24000	1.2400	-4.615%	25,324	-25.000%
2025-10-08	1.3000	1.3175	1.27000	1.3000	+1.563%	9,374	-28.462%
2025-10-07	1.3616	1.3750	1.26000	1.2800	-3.759%	34,420	-27.344%
2025-10-06	1.3899	1.4000	1.30750	1.3300	+3.906%	34,957	-30.075%
2025-10-03	1.3098	1.3357	1.26000	1.2800	-1.538%	8,112	-27.344%
2025-10-02	1.2300	1.3000	1.23000	1.3000	+4.839%	13,749	-28.462%
2025-10-01	1.3300	1.3990	1.23000	1.2400	0.000%	19,542	-25.000%
2025-09-30	1.4000	1.4000	1.22000	1.2400	-12.676%	48,018	-25.000%
2025-09-29	1.5000	1.5000	1.39010	1.4200	-6.579%	35,833	-34.507%
2025-09-26	1.4500	1.5300	1.45000	1.5200	+0.662%	14,177	-38.816%
2025-09-25	1.5500	1.5600	1.47670	1.5100	-3.205%	48,530	-38.411%
2025-09-24	1.6300	1.6300	1.56000	1.5600	+1.961%	40,228	-40.385%
2025-09-23	1.4800	1.6315	1.47180	1.5300	+3.378%	57,519	-39.216%
2025-09-22	1.3900	1.5500	1.39000	1.4800	+2.069%	49,280	-37.162%
2025-09-19	1.4500	1.5700	1.45000	1.4500	-1.361%	56,523	-35.862%
2025-09-18	1.4800	1.4995	1.41000	1.4700	+1.379%	37,786	-36.735%
2025-09-17	1.5700	1.6799	1.41590	1.4500	-10.494%	72,605	-35.862%
2025-09-16	1.4000	1.6912	1.40000	1.6200	+11.724%	181,408	-42.593%
2025-09-15	1.3500	1.4602	1.28000	1.4500	+3.571%	261,888	-35.862%
2025-09-12	1.0500	1.8700	1.05000	1.4000	+29.630%	3,572,351	-33.571%
2025-09-11	0.9700	1.1498	0.97000	1.0800	-4.425%	264,144	-13.889%
2025-09-10	1.1500	1.1900	1.02000	1.1300	-13.740%	754,291	-17.699%
2025-09-09	1.0000	2.2300	0.98000	1.3100	+39.957%	30,255,388	-29.008%
2025-09-08	0.8587	0.9600	0.85360	0.9360	+3.942%	5,774,687	-0.641%
2025-09-05	0.9385	0.9600	0.86540	0.9005	-8.365%	53,748	+3.276%
2025-09-04	1.1000	1.1500	0.81300	0.9827	-16.720%	1,225,979	-5.363%
2025-09-03	1.1500	1.3000	1.09000	1.1800	+4.425%	4,406,961	-21.186%
2025-09-02	1.2000	1.2500	1.13000	1.1300	-6.612%	25,718	-17.699%
2025-08-29	1.2630	1.2630	1.20650	1.2100	0.000%	8,281	-23.140%
2025-08-28	1.2500	1.2500	1.21000	1.2100	-4.724%	12,503	-23.140%
2025-08-27	1.2900	1.2900	1.20080	1.2700	-2.353%	27,299	-26.772%
2025-08-26	1.2800	1.3699	1.21000	1.3006	+4.887%	40,129	-28.495%
2025-08-25	1.1816	1.2400	1.18160	1.2400	+5.085%	12,930	-25.000%
2025-08-22	1.2030	1.2991	1.17420	1.1800	-2.001%	17,423	-21.186%
2025-08-21	1.2600	1.3000	1.20200	1.2041	-3.672%	6,153	-22.764%
2025-08-20	1.2100	1.2500	1.18000	1.2500	-0.794%	7,243	-25.600%
2025-08-19	1.2100	1.3400	1.15000	1.2600	-0.166%	21,564	-26.190%
2025-08-18	1.2200	1.2621	1.21000	1.2621	+0.167%	9,305	-26.313%
2025-08-15	1.2377	1.3044	1.15000	1.2600	0.000%	13,743	-26.190%
2025-08-14	1.2100	1.2600	1.21000	1.2600	+4.132%	11,460	-26.190%
2025-08-13	1.2200	1.2405	1.18000	1.2100	-4.348%	14,501	-23.140%
2025-08-12	1.3100	1.3100	1.21790	1.2650	+3.689%	11,213	-26.482%
2025-08-11	1.2000	1.2300	1.18000	1.2200	+1.085%	11,507	-23.770%
2025-08-08	1.2000	1.2275	1.20000	1.2069	-1.074%	5,225	-22.943%
2025-08-07	1.2500	1.2500	1.22000	1.2200	-2.079%	8,752	-23.770%
2025-08-06	1.2700	1.2700	1.22000	1.2459	+1.293%	4,643	-25.355%
2025-08-05	1.2400	1.2400	1.22000	1.2300	-0.806%	4,547	-24.390%
2025-08-04	1.2600	1.3300	1.24000	1.2400	-0.800%	15,253	-25.000%
2025-08-01	1.3600	1.4300	1.22000	1.2500	-8.088%	129,696	-25.600%
2025-07-31	1.3200	1.4658	1.32000	1.3600	+3.030%	166,278	-31.618%
2025-07-30	1.3700	1.3800	1.31000	1.3200	-4.348%	33,136	-29.545%
2025-07-29	1.3022	1.4500	1.30220	1.3800	+5.344%	90,544	-32.609%
2025-07-28	1.2800	1.3734	1.28000	1.3100	-1.504%	14,753	-29.008%
2025-07-25	1.3500	1.3500	1.28000	1.3300	-0.865%	17,286	-30.075%
2025-07-24	1.3300	1.3992	1.33000	1.3416	-0.622%	7,488	-30.680%
2025-07-23	1.3466	1.3500	1.32000	1.3500	+2.273%	7,872	-31.111%
2025-07-22	1.3100	1.4000	1.31000	1.3200	-1.493%	9,661	-29.545%
2025-07-21	1.2800	1.3800	1.27000	1.3400	+0.752%	23,661	-30.597%
2025-07-18	1.4200	1.4400	1.28000	1.3300	-6.993%	32,168	-30.075%
2025-07-17	1.4900	1.4900	1.43000	1.4300	-2.721%	43,220	-34.965%
2025-07-16	1.4200	1.5000	1.39000	1.4700	+2.790%	46,862	-36.735%
2025-07-15	1.3459	1.4350	1.34590	1.4301	+5.933%	35,283	-34.970%
2025-07-14	1.3700	1.3800	1.34000	1.3500	-2.878%	56,268	-31.111%
2025-07-11	1.3237	1.4314	1.26000	1.3900	+4.511%	26,405	-33.094%
2025-07-10	1.3000	1.3600	1.28000	1.3300	-0.746%	15,188	-30.075%
2025-07-09	1.2800	1.3700	1.26150	1.3400	+4.679%	27,753	-30.597%
2025-07-08	1.3400	1.3400	1.28000	1.2801	-1.234%	15,100	-27.349%
2025-07-07	1.4000	1.4000	1.28000	1.2961	-3.993%	29,643	-28.246%
2025-07-03	1.3300	1.4000	1.26850	1.3500	+6.299%	151,989	-31.111%
2025-07-02	1.2600	1.2957	1.23010	1.2700	-3.422%	23,073	-26.772%
2025-07-01	1.2100	1.3150	1.21000	1.3150	+2.734%	29,172	-29.278%
2025-06-30	1.2921	1.3200	1.25000	1.2800	-6.569%	23,517	-27.344%
2025-06-27	1.3400	1.3900	1.30060	1.3700	+2.239%	13,560	-32.117%
2025-06-26	1.2400	1.3800	1.24000	1.3400	+5.263%	27,240	-30.597%
2025-06-25	1.2300	1.3400	1.23000	1.2730	+0.236%	15,960	-26.944%
2025-06-24	1.2800	1.2800	1.19000	1.2700	-1.398%	24,427	-26.772%
2025-06-23	1.2500	1.5170	1.21000	1.2880	-2.424%	134,525	-27.795%
2025-06-20	1.3500	1.3900	1.16000	1.3200	-2.229%	1,816,500	-29.545%
2025-06-18	1.3000	1.4250	1.30000	1.3501	+0.007%	10,781	-31.116%
2025-06-17	1.3100	1.3540	1.31000	1.3500	0.000%	4,913	-31.111%
2025-06-16	1.3300	1.3800	1.30000	1.3500	+1.504%	22,085	-31.111%
2025-06-13	1.4015	1.4015	1.31000	1.3300	0.000%	27,596	-30.075%
2025-06-12	1.3100	1.4184	1.31000	1.3300	-1.481%	25,022	-30.075%
2025-06-11	1.3100	1.4194	1.25000	1.3500	-0.735%	57,125	-31.111%
2025-06-10	1.4500	1.5326	1.35000	1.3600	-6.849%	29,833	-31.618%
2025-06-09	1.4500	1.5596	1.44020	1.4600	+1.389%	44,912	-36.301%
2025-06-06	1.7300	1.7300	1.44000	1.4400	-11.111%	71,217	-35.417%
2025-06-05	1.5700	1.8499	1.52590	1.6200	+7.285%	225,456	-42.593%
2025-06-04	1.4500	1.5400	1.45000	1.5100	+2.027%	51,874	-38.411%
2025-06-03	1.4200	1.5400	1.40000	1.4800	+1.370%	38,719	-37.162%
2025-06-02	1.5200	1.5327	1.46000	1.4600	-5.195%	29,464	-36.301%
2025-05-30	1.6000	1.6300	1.52910	1.5400	-2.532%	20,659	-39.610%
2025-05-29	1.5700	1.6700	1.54920	1.5800	+1.282%	58,293	-41.139%
2025-05-28	1.5700	1.6800	1.53000	1.5600	-2.500%	20,372	-40.385%
2025-05-27	1.5400	1.6300	1.52280	1.6000	+1.266%	38,492	-41.875%
2025-05-23	1.5300	1.6449	1.52000	1.5800	-1.250%	32,369	-41.139%
2025-05-22	1.6000	1.6400	1.50000	1.6000	-0.621%	56,289	-41.875%
2025-05-21	1.6000	1.7300	1.60000	1.6100	-2.424%	55,320	-42.236%
2025-05-20	1.7900	1.7900	1.37010	1.6500	-5.714%	108,025	-43.636%
2025-05-19	1.6000	1.8236	1.54000	1.7500	+12.179%	146,020	-46.857%
2025-05-16	1.7800	1.8791	1.29000	1.5600	-17.895%	259,103	-40.385%
2025-05-15	1.9000	1.9800	1.86000	1.9000	-5.000%	101,687	-51.053%
2025-05-14	2.2300	2.2600	1.90000	2.0000	-20.635%	404,539	-53.500%
2025-05-13	2.8700	3.2300	2.29000	2.5200	+12.500%	18,020,092	-63.095%
2025-05-12	1.8300	2.3989	1.76330	2.2400	+14.578%	500,601	-58.482%
2025-05-09	1.5600	2.2300	1.52000	1.9550	+18.485%	484,735	-52.430%
2025-05-08	1.8080	1.8880	1.44800	1.6500	-9.341%	137,569	-43.636%
2025-05-07	1.8000	2.0000	1.78600	1.8200	-21.416%	114,064	-48.901%
2025-05-06	2.4000	2.4500	2.27600	2.3160	-4.218%	84,399	-59.845%
2025-05-05	2.4600	2.5920	2.34000	2.4180	-4.878%	46,861	-61.538%
2025-05-02	2.3800	2.6800	2.26800	2.5420	+10.234%	176,207	-63.415%
2025-05-01	2.3500	2.4000	2.20000	2.3060	+2.946%	60,165	-59.670%
2025-04-30	2.2000	2.3880	2.20000	2.2400	-3.863%	28,228	-58.482%
2025-04-29	2.4800	2.5000	2.33000	2.3300	-5.438%	57,805	-60.086%
2025-04-28	2.2440	2.5200	2.22000	2.4640	-1.833%	146,393	-62.256%
2025-04-25	2.3020	2.6200	2.30200	2.5100	+4.323%	120,541	-62.948%
2025-04-24	2.6020	2.6740	2.22000	2.4060	-7.247%	158,712	-61.347%
2025-04-23	2.6000	2.7600	2.30020	2.5940	-1.294%	119,434	-64.148%
2025-04-22	2.5780	2.7400	2.40000	2.6280	+3.465%	69,885	-64.612%
2025-04-21	2.4600	2.6800	2.28020	2.5400	-2.157%	97,360	-63.386%
2025-04-17	3.0000	3.0000	2.40000	2.5960	-0.154%	78,016	-64.176%
2025-04-16	2.6720	2.8000	2.04000	2.6000	+2.322%	172,319	-64.231%
2025-04-15	3.1320	3.4000	2.40000	2.5410	-22.055%	191,719	-63.400%
2025-04-14	4.4580	4.5000	2.90200	3.2600	-17.884%	998,342	-71.472%
2025-04-11	7.0760	7.8000	2.06000	3.9700	-45.706%	434,888	-76.574%
2025-04-10	7.3320	7.3320	6.70000	7.3120	+2.409%	19,418	-87.281%
2025-04-09	6.6000	7.8400	5.80000	7.1400	+18.723%	123,229	-86.975%
2025-04-08	20.4000	20.4000	6.01400	6.0140	-66.836%	393,673	-84.536%
2025-04-07	21.6000	21.6000	17.11400	18.1340	-18.315%	14,853	-94.872%
2025-04-04	19.5100	22.6000	15.40000	22.2000	+50.000%	149,734	-95.811%
2025-04-03	15.0000	16.2000	14.60200	14.8000	-1.333%	2,147	-93.716%
2025-04-02	13.8000	15.2720	13.80000	15.0000	-3.686%	1,992	-93.800%
2025-04-01	15.6960	16.3560	15.57400	15.5740	+0.077%	577	-94.029%
2025-03-31	16.3800	16.3800	15.21000	15.5620	-2.738%	952	-94.024%
2025-03-28	15.7060	16.3100	15.60200	16.0000	-2.344%	1,740	-94.188%
2025-03-27	15.4000	16.3940	15.00000	16.3840	+1.386%	1,795	-94.324%
2025-03-26	16.4700	16.4700	15.60000	16.1600	-1.078%	2,426	-94.245%
2025-03-25	16.2040	16.9060	15.92000	16.3361	-0.981%	4,224	-94.307%
2025-03-24	16.2000	17.2180	16.20000	16.4980	-2.839%	2,723	-94.363%
2025-03-21	16.4000	17.0880	16.00000	16.9800	+0.951%	1,827	-94.523%
2025-03-20	16.4600	17.2640	16.40000	16.8200	-1.291%	2,201	-94.471%
2025-03-19	16.7000	17.6000	16.20600	17.0400	+0.567%	1,436	-94.542%
2025-03-18	16.8000	17.2000	15.62000	16.9440	-2.058%	2,223	-94.511%
2025-03-17	16.6000	17.3010	16.60000	17.3000	+1.849%	1,644	-94.624%
2025-03-14	16.0000	16.9860	15.61400	16.9860	+3.573%	4,555	-94.525%
2025-03-13	15.9000	17.5590	15.90000	16.4000	-2.381%	2,355	-94.329%
2025-03-12	16.0000	17.3420	16.00000	16.8000	+4.115%	3,338	-94.464%
2025-03-11	17.2000	17.8000	15.44000	16.1360	-8.067%	6,691	-94.236%
2025-03-10	17.4000	18.4000	16.82000	17.5520	-3.804%	5,642	-94.701%
2025-03-07	18.1700	18.8000	17.62800	18.2460	+2.322%	2,522	-94.903%
2025-03-06	18.5940	18.5940	17.60600	17.8320	-4.129%	1,203	-94.785%
2025-03-05	17.4900	19.4000	17.49000	18.6000	+1.098%	3,806	-95.000%
2025-03-04	17.0000	18.4000	16.80000	18.3980	+1.872%	4,783	-94.945%
2025-03-03	17.4000	18.4000	17.11000	18.0600	+2.544%	4,473	-94.850%
2025-02-28	18.8000	19.1980	17.32400	17.6120	-7.412%	5,115	-94.720%
2025-02-27	20.0000	20.0000	18.62200	19.0220	-3.764%	5,469	-95.111%
2025-02-26	21.4000	21.4000	18.20200	19.7660	-10.155%	10,175	-95.295%
2025-02-25	16.7360	22.0000	15.87000	22.0000	+22.236%	28,687	-95.773%
2025-02-24	18.3200	18.3200	16.65200	17.9980	-1.768%	9,974	-94.833%
2025-02-21	20.6000	20.8000	17.44200	18.3220	-4.910%	11,967	-94.924%
2025-02-20	20.0000	20.0000	18.40000	19.2680	+1.512%	15,149	-95.173%
2025-02-19	19.1940	19.5960	17.40800	18.9810	+3.801%	20,287	-95.100%
2025-02-18	18.4360	19.1660	15.47600	18.2860	-7.646%	32,468	-94.914%
2025-02-14	14.8040	21.8000	14.80400	19.8000	+35.357%	441,442	-95.303%
2025-02-13	16.0000	21.4000	14.40000	14.6280	+21.453%	1,228,880	-93.642%
2025-02-12	13.1800	13.1800	11.40000	12.0442	-4.834%	11,807	-92.278%
2025-02-11	12.4000	12.7200	11.22200	12.6560	+5.467%	15,123	-92.652%
2025-02-10	13.4700	13.9400	11.80000	12.0000	-10.913%	33,245	-92.250%
2025-02-07	14.8560	15.0200	13.40000	13.4700	-8.962%	14,077	-93.096%
2025-02-06	15.0520	15.2980	14.15620	14.7960	-1.701%	9,211	-93.715%
2025-02-05	16.1400	16.1400	15.01400	15.0520	-2.689%	6,561	-93.821%
2025-02-04	16.4000	16.4000	14.40000	15.4680	-7.377%	17,699	-93.988%
2025-02-03	17.0000	17.2400	16.60000	16.7000	-2.805%	8,851	-94.431%
2025-01-31	16.9800	18.2000	16.60000	17.1820	+3.506%	12,271	-94.587%
2025-01-30	17.0000	17.4000	16.40000	16.6000	-2.628%	8,212	-94.398%
2025-01-29	17.7760	18.1320	16.60000	17.0480	-6.330%	10,815	-94.545%
2025-01-28	17.5220	18.3960	16.50000	18.2000	+3.869%	12,495	-94.890%
2025-01-27	17.8000	18.2000	16.60000	17.5220	-3.936%	17,035	-94.692%
2025-01-24	18.5500	18.8300	16.40000	18.2400	-2.772%	26,346	-94.901%
2025-01-23	19.0020	19.2980	18.40000	18.7600	-5.310%	24,347	-95.043%
2025-01-22	19.8000	20.6000	19.20000	19.8120	-1.921%	21,624	-95.306%
2025-01-21	21.8000	22.4000	20.00000	20.2000	-11.404%	59,620	-95.396%
2025-01-17	21.2000	26.8000	21.00000	22.8000	+23.913%	1,426,479	-95.921%
2025-01-16	19.3600	19.6980	18.00000	18.4000	-6.409%	34,732	-94.946%
2025-01-15	21.2000	21.2000	19.20000	19.6600	-3.627%	42,512	-95.270%
2025-01-14	21.4000	25.5900	18.20000	20.4000	-8.929%	167,540	-95.441%
2025-01-13	29.0000	30.0000	20.30000	22.4000	-0.885%	1,408,290	-95.848%
2025-01-10	39.8000	46.0000	20.00000	22.6000	+21.505%	3,669,193	-95.885%
2025-01-08	25.4000	61.6000	17.80000	18.6000	+6.897%	3,886,269	-95.000%
2025-01-07	17.8000	18.0000	17.20000	17.4000	+1.128%	3,066	-94.655%
2025-01-06	16.8000	18.0000	16.62200	17.2060	+10.621%	9,247	-94.595%
2025-01-03	18.6320	19.0000	15.08000	15.5540	-15.467%	23,232	-94.021%
2025-01-02	18.4400	18.5000	17.24000	18.4000	+6.729%	13,636	-94.946%
2024-12-31	17.9600	18.7980	17.22000	17.2400	-9.263%	10,656	-94.606%
2024-12-30	17.8000	19.0000	17.40000	19.0000	+6.347%	12,586	-95.105%
2024-12-27	17.9320	18.4000	17.00400	17.8660	-3.843%	10,181	-94.795%
2024-12-26	18.8580	19.0290	17.20000	18.5800	-2.824%	12,419	-94.995%
2024-12-24	18.0000	19.8000	17.12000	19.1200	+7.043%	16,375	-95.136%
2024-12-23	18.4000	19.8000	17.42000	17.8620	-3.802%	20,338	-94.793%
2024-12-20	21.0000	21.0000	16.39780	18.5680	-28.585%	53,819	-94.991%
2024-12-19	32.6000	64.0000	21.20000	26.0000	+72.414%	1,536,218	-96.423%
2024-12-18	28.5220	31.7920	12.79200	15.0800	-52.278%	27,470	-93.833%
2024-12-17	29.2000	31.6240	27.40000	31.6000	+2.597%	1,849	-97.057%
2024-12-16	30.8000	30.8000	29.00000	30.8000	0.000%	1,183	-96.981%
2024-12-13	30.6000	32.2000	29.00000	30.8000	-1.911%	1,161	-96.981%
2024-12-12	31.2000	31.8000	29.00000	31.4000	+3.974%	1,144	-97.038%
2024-12-11	30.0000	33.6000	29.00000	30.2000	-3.205%	3,480	-96.921%
2024-12-10	39.0000	39.6000	30.60000	31.2000	-22.000%	9,939	-97.019%
2024-12-09	37.8000	47.3080	36.60000	40.0000	+11.111%	19,525	-97.675%
2024-12-06	34.0000	36.4000	33.20000	36.0000	+4.179%	5,478	-97.417%
2024-12-05	33.4000	34.8000	32.32200	34.5560	+7.987%	1,615	-97.309%
2024-12-04	34.4000	36.8000	32.00000	32.0000	-8.571%	2,172	-97.094%
2024-12-03	33.6000	36.4000	33.20000	35.0000	+5.422%	2,614	-97.343%
2024-12-02	34.0000	35.0000	30.60000	33.2000	+1.220%	2,214	-97.199%
2024-11-29	33.8000	36.1760	30.15600	32.8000	+6.494%	5,738	-97.165%
2024-11-27	30.0000	30.8000	29.40000	30.8000	+5.479%	966	-96.981%
2024-11-26	30.0000	30.2520	29.20000	29.2000	-2.013%	1,036	-96.815%
2024-11-25	30.0000	31.8340	29.00000	29.8000	+1.361%	1,490	-96.879%
2024-11-22	32.2000	32.2000	28.20000	29.4000	-2.000%	1,810	-96.837%
2024-11-21	29.0000	31.3980	27.28200	30.0000	+3.448%	2,085	-96.900%
2024-11-20	28.4000	29.0000	27.20000	29.0000	+6.618%	1,977	-96.793%
2024-11-19	29.8900	29.8900	27.00000	27.2000	-10.526%	2,367	-96.581%
2024-11-18	31.6000	31.6000	29.00000	30.4000	-3.797%	1,577	-96.941%
2024-11-15	29.8000	34.0000	29.60000	31.6000	+3.941%	1,485	-97.057%
2024-11-14	35.0000	35.4880	28.40000	30.4020	-15.550%	4,037	-96.941%
2024-11-13	37.4000	37.8000	35.40000	36.0000	-8.629%	4,354	-97.417%
2024-11-12	43.2000	45.0000	35.40000	39.4000	-12.444%	5,336	-97.640%
2024-11-11	39.0000	48.8000	38.40000	45.0000	+12.782%	9,536	-97.933%
2024-11-08	43.2000	49.7460	36.80000	39.9000	-12.577%	12,583	-97.669%
2024-11-07	48.0000	54.8400	45.60000	45.6400	-0.436%	8,664	-97.962%
2024-11-06	48.0000	49.9600	44.64000	45.8400	-5.301%	2,200	-97.971%
2024-11-05	49.6000	51.2000	44.64000	48.4060	-8.943%	4,433	-98.079%
2024-11-04	60.0000	61.6400	50.00000	53.1600	-7.516%	2,491	-98.251%
2024-11-01	60.0400	60.0400	56.80000	57.4800	-4.264%	2,584	-98.382%
2024-10-31	65.8400	67.4000	60.04000	60.0400	-17.753%	4,051	-98.451%
2024-10-30	73.9600	75.6000	71.96000	73.0000	-4.550%	1,991	-98.726%
2024-10-29	74.8000	77.8800	74.00000	76.4800	+1.164%	2,119	-98.784%
2024-10-28	76.0000	80.9600	74.64000	75.6000	-1.254%	2,808	-98.770%
2024-10-25	76.3200	79.9200	76.04000	76.5600	-1.745%	3,515	-98.785%
2024-10-24	79.9600	81.5600	76.48000	77.9200	-3.133%	2,018	-98.806%
2024-10-23	87.6000	87.6000	80.24000	80.4400	-4.872%	3,582	-98.844%
2024-10-22	80.6800	89.1600	80.08000	84.5600	+2.274%	7,374	-98.900%
2024-10-21	81.6000	86.4000	79.24000	82.6800	+2.990%	4,191	-98.875%
2024-10-18	83.7200	84.0000	80.16000	80.2800	-2.573%	3,924	-98.842%
2024-10-17	85.0800	87.1600	77.72000	82.4000	-12.896%	12,016	-98.871%
2024-10-16	89.9600	110.0000	80.00000	94.6000	+22.793%	46,117	-99.017%
2024-10-15	84.0000	88.1600	74.32000	77.0400	-14.209%	12,114	-98.793%
2024-10-14	89.1200	103.5600	84.80000	89.8000	-7.231%	10,873	-98.964%
2024-10-11	87.7200	106.6400	83.56000	96.8000	-3.006%	19,169	-99.039%
2024-10-10	100.0000	155.0800	90.00000	99.8000	+39.385%	550,906	-99.068%
2024-10-09	74.8000	75.8000	70.20000	71.6000	-5.591%	5,664	-98.701%
2024-10-08	90.8000	90.8000	74.36000	75.8400	-18.731%	7,577	-98.774%
2024-10-07	108.0000	108.0000	89.36000	93.3200	-10.269%	9,176	-99.003%
2024-10-04	120.0000	120.0000	100.04000	104.0000	-11.864%	13,898	-99.106%
2024-10-03	120.4000	132.0000	112.64000	118.0000	-9.731%	11,559	-99.212%
2024-10-02	155.0800	156.0000	113.36000	130.7200	-15.117%	32,215	-99.289%
2024-10-01	175.8000	198.7600	124.00000	154.0000	+32.576%	151,292	-99.396%
2024-09-30	840.0000	1,200.0000	104.48000	116.1600	-70.225%	424,214	-99.199%
2024-09-27	424.0000	432.0000	384.00000	390.1200	-7.114%	479	-99.762%
2024-09-26	366.4000	436.0000	343.60000	420.0000	+5.000%	1,946	-99.779%
2024-09-25	488.0000	488.0000	377.44000	400.0000	-16.667%	11,106	-99.768%
2024-09-24	260.0000	560.0000	220.16000	480.0000	+93.705%	75,231	-99.806%
2024-09-23	250.0000	250.0000	232.04000	247.8000	+6.792%	93	-99.625%
2024-09-20	241.2000	252.0400	232.00000	232.0400	-3.317%	45	-99.599%
2024-09-19	241.5860	255.9600	240.00000	240.0000	-0.580%	66	-99.613%
2024-09-18	252.0000	262.4000	241.40000	241.4000	-8.059%	131	-99.615%
2024-09-17	248.1600	267.2000	248.16000	262.5600	+5.581%	11	-99.646%
2024-09-16	251.2000	271.9200	248.40000	248.6800	+0.274%	23	-99.626%
2024-09-13	260.0000	264.6000	248.00000	248.0000	-1.587%	40	-99.625%
2024-09-12	258.0000	273.3200	250.00000	252.0000	-7.216%	62	-99.631%
2024-09-11	266.6400	281.5600	248.00000	271.6000	+6.077%	151	-99.658%
2024-09-10	280.0000	281.6000	254.00000	256.0400	-2.468%	32	-99.637%
2024-09-09	254.0000	276.3200	248.00000	262.5200	-2.045%	33	-99.646%
2024-09-06	284.2800	294.4000	264.80000	268.0000	-1.019%	62	-99.653%
2024-09-05	288.0000	300.0000	269.96000	270.7600	+0.819%	38	-99.657%
2024-09-04	280.3200	282.8400	267.80000	268.5600	+0.599%	15	-99.654%
2024-09-03	264.0000	322.8000	264.00000	266.9600	+1.121%	40	-99.652%
2024-08-30	342.2000	359.2800	260.00000	264.0000	-24.138%	826	-99.648%
2024-08-29	360.0000	380.0000	348.00000	348.0000	-3.333%	4	-99.733%
2024-08-28	348.0000	360.0000	348.00000	360.0000	+2.506%	14	-99.742%
2024-08-27	344.0000	359.2000	344.00000	351.2000	+1.856%	34	-99.735%
2024-08-26	369.6400	380.7600	340.00000	344.8000	-2.045%	46	-99.730%
2024-08-23	360.0400	395.9600	352.00000	352.0000	-2.222%	61	-99.736%
2024-08-22	380.0000	380.0000	360.00000	360.0000	-5.263%	14	-99.742%
2024-08-21	388.0400	399.2000	372.00000	380.0000	-2.932%	114	-99.755%
2024-08-20	408.0000	408.0000	365.20000	391.4800	-4.981%	86	-99.762%
2024-08-19	422.0000	422.0000	408.00000	412.0000	-2.830%	118	-99.774%
2024-08-16	428.0000	432.0000	408.00000	424.0000	+0.952%	120	-99.781%
2024-08-15	420.0000	424.0000	408.00000	420.0000	-1.869%	153	-99.779%
2024-08-14	388.0000	444.0000	388.00000	428.0000	+4.892%	276	-99.783%
2024-08-13	432.0000	440.0000	398.00000	408.0400	-8.099%	382	-99.772%
2024-08-12	436.0000	456.0000	416.00000	444.0000	+0.909%	131	-99.791%
2024-08-09	468.0000	468.0000	399.16000	440.0000	-3.509%	211	-99.789%
2024-08-08	436.0000	468.0000	428.00000	456.0000	-2.564%	160	-99.796%
2024-08-07	428.0000	468.0000	416.00000	468.0000	+1.739%	351	-99.801%
2024-08-06	424.0000	460.5600	420.00000	460.0000	-0.433%	163	-99.798%
2024-08-05	416.0000	464.0000	416.00000	462.0000	-0.431%	255	-99.799%
2024-08-02	432.0000	464.0000	424.00000	464.0000	-2.233%	234	-99.800%
2024-08-01	424.0000	476.0000	400.00000	474.6000	+10.888%	340	-99.804%
2024-07-31	440.0000	447.9600	404.00000	428.0000	-6.957%	153	-99.783%
2024-07-30	456.0000	468.0000	428.00000	460.0000	0.000%	175	-99.798%
2024-07-29	464.0000	468.0000	404.00000	460.0000	-1.709%	268	-99.798%
2024-07-26	440.0000	488.0000	440.00000	468.0000	-0.847%	152	-99.801%
2024-07-25	448.0000	488.0000	426.00000	472.0000	+7.273%	312	-99.803%
2024-07-24	428.0000	464.0000	400.00000	440.0000	-1.345%	378	-99.789%
2024-07-23	421.0800	500.0000	416.00000	446.0000	+1.364%	334	-99.791%
2024-07-22	424.0000	448.0000	424.00000	440.0000	+3.774%	41	-99.789%
2024-07-19	420.0000	500.0000	412.04000	424.0000	0.000%	769	-99.781%
2024-07-18	428.0000	428.0000	388.00000	424.0000	-0.469%	201	-99.781%
2024-07-17	436.0000	445.9600	416.00000	426.0000	-2.294%	149	-99.782%
2024-07-16	440.0000	440.0000	412.00000	436.0000	+2.656%	169	-99.787%
2024-07-15	444.0000	444.0000	420.00000	424.7200	-4.342%	219	-99.781%
2024-07-12	412.0000	448.4000	404.00000	444.0000	+3.709%	295	-99.791%
2024-07-11	460.0000	460.0000	416.00000	428.1200	-0.898%	450	-99.783%
2024-07-10	436.0000	480.0000	408.00000	432.0000	+2.857%	667	-99.785%
2024-07-09	420.0000	444.0000	396.20000	420.0000	-1.869%	1,308	-99.779%
2024-07-08	436.0000	456.0000	400.00000	428.0000	-5.310%	3,328	-99.783%
2024-07-05	444.0000	832.0000	368.04000	452.0000	+33.791%	165,756	-99.794%
2024-07-03	327.6000	337.9200	305.50200	337.8400	+1.199%	33	-99.725%
2024-07-02	329.2000	344.0000	304.16000	333.8360	+7.412%	76	-99.721%
2024-07-01	296.0000	336.0000	296.00000	310.8000	-1.646%	130	-99.701%
2024-06-28	298.0000	344.0000	296.40000	316.0000	+2.001%	286	-99.706%
2024-06-27	301.6000	312.0000	284.40000	309.8000	+7.420%	101	-99.700%
2024-06-26	263.2000	307.1200	263.20000	288.4000	+1.549%	102	-99.678%
2024-06-25	268.0000	311.8400	260.00000	284.0000	+5.970%	306	-99.673%
2024-06-24	276.4400	283.2000	251.64000	268.0000	-0.888%	135	-99.653%
2024-06-21	256.3200	288.0000	256.24000	270.4000	+2.486%	189	-99.656%
2024-06-20	256.8000	281.6000	242.20000	263.8400	-1.376%	304	-99.648%
2024-06-18	276.0000	288.9200	257.44000	267.5200	-4.457%	86	-99.652%
2024-06-17	292.0000	298.6000	275.20000	280.0000	-6.729%	207	-99.668%
2024-06-14	296.6800	308.0000	279.08000	300.2000	+1.419%	251	-99.690%
2024-06-13	284.0000	336.0000	276.12000	296.0000	+4.225%	497	-99.686%
2024-06-12	286.3200	295.6000	276.00000	284.0000	0.000%	316	-99.673%
2024-06-11	271.1200	298.2800	248.60000	284.0000	+5.970%	628	-99.673%
2024-06-10	296.0000	296.0000	268.00000	268.0000	-0.015%	212	-99.653%
2024-06-07	312.0000	312.0000	266.40000	268.0400	-15.498%	665	-99.653%
2024-06-06	354.4000	354.4000	299.92000	317.2000	-6.685%	710	-99.707%
2024-06-05	371.6000	379.1340	328.00000	339.9240	-18.295%	757	-99.726%
2024-06-04	363.3200	436.0000	340.08000	416.0400	+5.061%	1,037	-99.776%
2024-06-03	360.3600	400.0000	324.00000	396.0000	+9.890%	3,418	-99.765%
2024-05-31	484.0000	540.0000	334.76000	360.3600	+29.626%	93,053	-99.742%
2024-05-30	297.6000	336.0000	266.24000	278.0000	0.000%	519	-99.665%

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

XHG
XChange TEC.INC
stock NASDAQ ADR