Dark

XHG
XChange TEC.INC
stock NASDAQ ADR

At Close

Sep 3, 2026 3:59:50 PM EDT

3.52USD+2.624%(+0.09)10,241

2.83Bid 4.44Ask 1.61Spread

Pre-market

Sep 4, 2026 8:19:30 AM EDT

3.34USD-2.554%(-0.09)100

After-hours

Sep 4, 2026 4:18:30 PM EDT

3.31USD-5.966%(-0.21)2,138

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	3.380000	3.470000	3.310500	3.430000	+3.313%	19,792	0.000%
2026-09-02	3.570000	3.600000	3.258200	3.320000	-5.413%	11,377	+3.313%
2026-09-01	3.480000	3.570000	3.290100	3.510000	+0.573%	8,892	-2.279%
2026-08-31	3.450000	3.510000	3.410100	3.490000	+2.346%	7,923	-1.719%
2026-08-28	3.690000	3.820000	3.410000	3.410000	-10.263%	33,364	+0.587%
2026-08-27	4.060000	4.060000	3.640000	3.800000	-6.404%	80,697	-9.737%
2026-08-26	3.810000	4.110000	3.810000	4.060000	+0.995%	15,232	-15.517%
2026-08-25	4.070000	4.102000	3.770000	4.020000	-1.951%	50,621	-14.677%
2026-08-24	4.320000	4.320000	4.011500	4.100000	-7.029%	43,612	-16.341%
2026-08-21	4.490000	4.590000	4.169100	4.410000	-4.545%	55,260	-22.222%
2026-08-20	4.100000	4.620000	4.024300	4.620000	+6.697%	146,230	-25.758%
2026-08-19	4.320000	4.370000	4.000000	4.330000	+1.168%	116,589	-20.785%
2026-08-18	3.940000	4.338000	3.630000	4.280000	+9.463%	271,116	-19.860%
2026-08-17	4.190000	4.490000	3.530100	3.910000	+2.895%	614,655	-12.276%
2026-08-14	3.200000	4.065000	2.850000	3.800000	-7.317%	2,030,657	-9.737%
2026-08-13	5.800000	7.230000	3.160000	4.100000	+348.062%	86,115,789	-16.341%
2026-08-12	0.927500	0.930000	0.915051	0.915051	-0.549%	1,591	+274.842%
2026-08-11	0.952000	0.965200	0.920000	0.920100	-3.351%	3,904	+272.786%
2026-08-10	0.990000	0.990000	0.952000	0.952000	-1.856%	1,596	+260.294%
2026-08-07	0.952000	0.970000	0.952000	0.970000	+2.105%	1,410	+253.608%
2026-08-06	0.950000	0.950000	0.950000	0.950000	-0.210%	12	+261.053%
2026-08-04	0.952000	0.952000	0.952000	0.952000	+0.095%	4,814	+260.294%
2026-08-03	0.951000	0.955000	0.951000	0.951100	+0.095%	4,559	+260.635%
2026-07-31	0.950100	0.955000	0.950000	0.950200	-3.041%	1,436	+260.977%
2026-07-30	0.950000	0.980000	0.950000	0.980000	+1.026%	1,140	+250.000%
2026-07-29	0.930400	0.970050	0.930400	0.970050	+0.367%	398	+253.590%
2026-07-28	0.966500	0.966500	0.966500	0.966500	-0.361%	1,181	+254.889%
2026-07-27	1.010000	1.010000	0.970000	0.970000	-1.141%	2,162	+253.608%
2026-07-24	1.040000	1.040000	0.981200	0.981200	-11.604%	3,058	+249.572%
2026-07-23	0.960000	1.119600	0.947500	1.110000	+20.000%	65,530	+209.009%
2026-07-22	0.916100	0.950000	0.916100	0.925000	-2.116%	17,045	+270.811%
2026-07-21	0.945000	0.945000	0.945000	0.945000	+0.532%	437	+262.963%
2026-07-20	0.980000	0.980000	0.920000	0.940000	-2.591%	5,412	+264.894%
2026-07-17	0.850100	0.965100	0.850100	0.964999	+13.503%	381,102	+255.441%
2026-07-16	0.855000	0.865049	0.850100	0.850200	-1.506%	41,655	+303.434%
2026-07-15	0.920000	0.920000	0.850100	0.863200	-1.495%	2,296	+297.359%
2026-07-14	0.850100	0.876300	0.850000	0.876300	+0.724%	19,082	+291.418%
2026-07-13	0.870000	0.870000	0.870000	0.870000	+2.011%	341	+294.253%
2026-07-10	0.865051	0.870000	0.852851	0.852851	-3.085%	2,023	+302.180%
2026-07-09	0.880000	0.880000	0.880000	0.880000	-0.683%	1,448	+289.773%
2026-07-08	0.852000	0.919999	0.852000	0.886049	+1.263%	5,637	+287.112%
2026-07-07	0.850000	0.875000	0.850000	0.875000	+0.575%	5,144	+292.000%
2026-07-06	0.820100	0.870000	0.820100	0.870000	+1.588%	5,329	+294.253%
2026-07-02	0.880000	0.897900	0.837900	0.856400	-5.895%	14,747	+300.514%
2026-07-01	0.918000	0.919900	0.910000	0.910050	-1.071%	2,643	+276.902%
2026-06-30	0.919900	0.919900	0.919900	0.919900	-0.011%	1,140	+272.867%
2026-06-29	0.920000	0.920100	0.920000	0.920000	+2.211%	7,463	+272.826%
2026-06-26	0.920000	0.979990	0.900000	0.900100	-2.481%	6,639	+281.069%
2026-06-25	0.980000	1.000000	0.920000	0.923000	-5.333%	29,368	+271.614%
2026-06-24	0.920000	1.000000	0.920000	0.975000	+2.630%	6,704	+251.795%
2026-06-23	0.985590	0.985590	0.950010	0.950010	-2.643%	2,230	+261.049%
2026-06-22	0.975800	0.975800	0.975800	0.975800	-1.722%	1,151	+251.506%
2026-06-18	1.010000	1.020000	0.992900	0.992900	+2.998%	898	+245.453%
2026-06-17	1.022000	1.022000	0.954200	0.964000	-5.490%	6,735	+255.809%
2026-06-16	0.994000	1.047000	0.994000	1.020000	+0.980%	1,795	+236.275%
2026-06-15	1.000100	1.030000	1.000100	1.010100	+0.010%	2,742	+239.570%
2026-06-12	0.990100	1.045000	0.980100	1.010000	-12.931%	26,069	+239.604%
2026-06-11	1.040000	1.209600	0.920000	1.160000	+8.411%	710,574	+195.690%
2026-06-10	1.000000	1.100000	1.000000	1.070000	+9.184%	116,952	+220.561%
2026-06-09	0.950100	0.980000	0.950000	0.980000	+2.083%	16,837	+250.000%
2026-06-08	0.900000	1.000000	0.900000	0.960000	+0.219%	195,917	+257.292%
2026-06-05	0.980000	0.980000	0.920001	0.957900	-7.000%	1,198	+258.075%
2026-06-04	0.996000	1.030000	0.996000	1.030000	+3.000%	2,691	+233.010%
2026-06-03	1.000000	1.000000	1.000000	1.000000	-2.913%	842	+243.000%
2026-06-02	1.012800	1.050800	0.995000	1.030000	+5.102%	18,002	+233.010%
2026-06-01	1.020000	1.020000	0.980000	0.980000	-2.970%	3,641	+250.000%
2026-05-29	1.000000	1.010000	1.000000	1.010000	+1.508%	3,332	+239.604%
2026-05-28	1.019900	1.019900	0.990000	0.995000	-0.500%	3,709	+244.724%
2026-05-27	1.000000	1.000000	1.000000	1.000000	+2.041%	321	+243.000%
2026-05-26	0.980000	1.013000	0.980000	0.980000	-1.010%	4,735	+250.000%
2026-05-22	0.980000	0.990001	0.980000	0.990000	+0.253%	1,715	+246.465%
2026-05-21	1.026200	1.040000	0.980100	0.987500	+0.765%	3,243	+247.342%
2026-05-20	1.030000	1.050000	0.980000	0.980000	-0.031%	1,486	+250.000%
2026-05-19	0.990000	1.020000	0.980300	0.980300	-4.825%	3,728	+249.893%
2026-05-18	1.050000	1.065000	1.030000	1.030000	+4.040%	1,445	+233.010%
2026-05-15	0.990000	1.000000	0.990000	0.990000	-1.980%	1,946	+246.465%
2026-05-14	1.038000	1.038000	0.983500	1.010000	-0.355%	1,391	+239.604%
2026-05-13	1.025000	1.025000	1.010000	1.013600	-2.538%	933	+238.398%
2026-05-12	1.020000	1.050000	1.020000	1.040000	+2.970%	2,447	+229.808%
2026-05-11	1.050000	1.050000	1.010000	1.010000	-2.415%	5,568	+239.604%
2026-05-08	1.030000	1.035000	1.030000	1.035000	0.000%	1,626	+231.401%
2026-05-07	1.050000	1.050000	1.020000	1.035000	-3.775%	2,343	+231.401%
2026-05-06	1.000000	1.075600	1.000000	1.075600	-0.407%	6,621	+218.892%
2026-05-05	1.020000	1.085000	1.000100	1.080000	-0.917%	6,408	+217.593%
2026-05-04	0.980000	1.100000	0.980000	1.090000	+5.825%	20,853	+214.679%
2026-05-01	0.990000	1.030000	0.990000	1.030000	-1.426%	2,297	+233.010%
2026-04-30	1.015200	1.044900	1.015200	1.044900	-1.536%	1,551	+228.261%
2026-04-29	1.030000	1.100000	1.000000	1.061200	+0.170%	9,024	+223.219%
2026-04-28	1.099900	1.099900	1.010000	1.059400	-1.907%	2,034	+223.768%
2026-04-27	1.010000	1.080000	1.000000	1.080000	+1.887%	8,442	+217.593%
2026-04-24	1.070000	1.070000	1.060000	1.060000	+3.922%	6,944	+223.585%
2026-04-23	1.060000	1.060000	1.020000	1.020000	-5.556%	1,932	+236.275%
2026-04-22	1.100000	1.100000	1.060000	1.080000	+5.882%	5,819	+217.593%
2026-04-21	1.010000	1.040000	0.980100	1.020000	+0.473%	8,098	+236.275%
2026-04-20	1.050000	1.090000	0.980100	1.015200	-6.000%	7,768	+237.864%
2026-04-17	0.990000	1.200000	0.990000	1.080000	+1.887%	40,809	+217.593%
2026-04-16	1.080000	1.080000	0.880000	1.060000	-27.402%	113,920	+223.585%
2026-04-15	0.895500	1.790000	0.865200	1.460100	+69.784%	1,000,375	+134.915%
2026-04-14	0.900000	0.900000	0.859975	0.859975	+1.174%	922	+298.849%
2026-04-13	0.825000	0.850000	0.825000	0.850000	-1.151%	604	+303.529%
2026-04-10	0.850000	0.860000	0.850000	0.859900	-0.012%	3,554	+298.884%
2026-04-09	0.860000	0.860000	0.860000	0.860000	+1.165%	884	+298.837%
2026-04-08	0.863100	0.890000	0.850100	0.850100	-2.028%	9,218	+303.482%
2026-04-07	0.872481	0.919900	0.860000	0.867700	-3.482%	4,268	+295.298%
2026-04-06	0.820000	0.899000	0.820000	0.899000	+5.146%	917	+281.535%
2026-04-02	0.870100	0.900000	0.810700	0.855000	-1.724%	30,756	+301.170%
2026-04-01	0.870000	0.870000	0.870000	0.870000	-0.571%	1,838	+294.253%
2026-03-31	0.810000	0.991600	0.810000	0.875000	+0.575%	8,252	+292.000%
2026-03-30	0.925000	0.925000	0.870000	0.870000	-4.396%	12,128	+294.253%
2026-03-27	0.910000	0.910002	0.909900	0.910000	+0.397%	2,988	+276.923%
2026-03-26	0.900000	0.906400	0.900000	0.906400	+1.064%	2,205	+278.420%
2026-03-25	0.850000	0.935000	0.850000	0.896860	-5.594%	1,911	+282.445%
2026-03-23	0.981600	0.990000	0.920100	0.950000	-3.924%	26,870	+261.053%
2026-03-20	0.860000	0.989700	0.860000	0.988800	+17.714%	24,797	+246.885%
2026-03-19	0.828300	0.860000	0.828300	0.840000	+4.589%	2,861	+308.333%
2026-03-17	0.800000	0.815000	0.800000	0.803140	+2.703%	3,353	+327.074%
2026-03-16	0.810000	0.810000	0.782000	0.782000	-4.745%	6,516	+338.619%
2026-03-13	0.833200	0.833200	0.790000	0.820951	-0.273%	3,101	+317.808%
2026-03-12	0.799200	0.823200	0.799000	0.823200	+2.569%	1,559	+316.667%
2026-03-11	0.860000	0.870000	0.775100	0.802580	-8.912%	13,511	+327.372%
2026-03-10	0.949600	0.949600	0.856692	0.881100	-16.086%	26,506	+289.286%
2026-03-09	0.785200	1.100000	0.785200	1.050000	+35.465%	116,972	+226.667%
2026-03-06	0.869000	0.869000	0.775110	0.775110	-5.485%	1,039	+342.518%
2026-03-05	0.800100	0.867100	0.800000	0.820093	-3.518%	2,908	+318.245%
2026-03-04	0.764129	0.850000	0.742296	0.850000	+1.611%	4,203	+303.529%
2026-03-03	0.833749	0.836520	0.833749	0.836520	-1.586%	713	+310.032%
2026-03-02	0.793800	0.869000	0.793800	0.850000	+7.256%	3,620	+303.529%
2026-02-27	0.867000	0.867000	0.792500	0.792500	-8.593%	990	+332.808%
2026-02-25	0.868700	0.868700	0.840000	0.867000	+3.214%	6,689	+295.617%
2026-02-24	0.780000	0.869000	0.780000	0.840000	+6.329%	12,265	+308.333%
2026-02-23	0.735100	0.790000	0.720200	0.790000	-0.629%	21,770	+334.177%
2026-02-20	0.868990	0.868990	0.650100	0.795000	-3.461%	25,354	+331.447%
2026-02-19	0.865000	0.865000	0.820000	0.823500	-4.255%	19,022	+316.515%
2026-02-18	0.864500	0.878500	0.860002	0.860100	-1.512%	5,406	+298.791%
2026-02-17	0.860000	0.896999	0.860000	0.873300	+0.379%	4,257	+292.763%
2026-02-13	0.896999	0.897000	0.870000	0.870000	0.000%	2,981	+294.253%
2026-02-12	0.970000	0.970000	0.870000	0.870000	-5.435%	3,614	+294.253%
2026-02-11	0.901200	0.930000	0.880000	0.920000	+2.086%	1,916	+272.826%
2026-02-10	0.875000	0.901200	0.875000	0.901200	+2.994%	612	+280.604%
2026-02-09	0.862100	0.875000	0.860000	0.875000	-7.063%	1,279	+292.000%
2026-02-06	0.865000	0.986200	0.865000	0.941500	+9.464%	4,730	+264.312%
2026-02-05	0.900100	0.914500	0.860000	0.860100	-7.526%	7,180	+298.791%
2026-02-04	0.930000	0.965000	0.930000	0.930100	+0.011%	3,466	+268.778%
2026-02-03	0.955800	0.965600	0.920000	0.930000	+3.333%	2,846	+268.817%
2026-02-02	0.920000	0.939900	0.900000	0.900000	-7.226%	8,808	+281.111%
2026-01-30	1.060000	1.060000	0.970000	0.970100	-11.809%	15,381	+253.572%
2026-01-29	0.892400	1.100000	0.880200	1.100000	+19.565%	52,398	+211.818%
2026-01-28	0.915000	0.980000	0.915000	0.920000	+1.099%	7,468	+272.826%
2026-01-27	0.880000	0.910000	0.880000	0.910000	+2.247%	3,227	+276.923%
2026-01-26	0.870100	0.889999	0.870100	0.889999	-1.111%	519	+285.394%
2026-01-23	0.880000	0.900000	0.860000	0.900000	+2.076%	4,212	+281.111%
2026-01-22	0.880000	0.881700	0.880000	0.881700	0.000%	890	+289.021%
2026-01-21	0.850000	0.881700	0.850000	0.881700	+0.319%	5,984	+289.021%
2026-01-20	0.855001	0.897890	0.851500	0.878900	+3.388%	9,708	+290.261%
2026-01-16	0.877000	0.878000	0.850100	0.850100	-2.287%	3,115	+303.482%
2026-01-15	0.850000	0.870000	0.850000	0.870000	+2.377%	1,441	+294.253%
2026-01-14	0.877000	0.878000	0.830000	0.849800	-0.024%	3,648	+303.624%
2026-01-13	0.887600	0.887999	0.850000	0.850000	-1.392%	6,609	+303.529%
2026-01-12	0.868100	0.889400	0.862000	0.862000	-4.350%	11,377	+297.912%
2026-01-09	0.870000	0.906258	0.862400	0.901202	+1.179%	8,634	+280.603%
2026-01-08	0.863000	0.890700	0.862000	0.890700	+3.210%	7,806	+285.090%
2026-01-07	0.920000	0.920000	0.850000	0.863000	+1.529%	7,099	+297.451%
2026-01-06	0.850000	0.899800	0.850000	0.850000	-5.556%	5,002	+303.529%
2026-01-05	0.847000	0.900000	0.847000	0.900000	-0.552%	6,316	+281.111%
2026-01-02	0.850000	0.950000	0.850000	0.905000	+6.196%	2,892	+279.006%
2025-12-31	0.900000	0.942258	0.840100	0.852200	-5.311%	9,316	+302.488%
2025-12-30	0.900000	0.951900	0.900000	0.900000	-1.110%	34,986	+281.111%
2025-12-29	0.970000	0.970000	0.900100	0.910100	-7.142%	12,095	+276.882%
2025-12-26	1.070000	1.070000	0.965400	0.980100	-9.250%	9,350	+249.964%
2025-12-24	1.120000	1.120000	1.040000	1.080000	-3.571%	25,438	+217.593%
2025-12-23	0.830000	1.150000	0.830000	1.120000	+22.097%	96,760	+206.250%
2025-12-22	0.812000	0.925000	0.812000	0.917300	+6.638%	6,768	+273.923%
2025-12-19	0.900000	0.900000	0.822000	0.860200	-7.505%	9,870	+298.744%
2025-12-17	0.920000	0.930000	0.900000	0.930000	+3.333%	3,419	+268.817%
2025-12-16	0.930000	0.950000	0.900000	0.900000	-3.226%	6,126	+281.111%
2025-12-15	1.010000	1.010000	0.930000	0.930000	-1.074%	8,730	+268.817%
2025-12-12	0.936000	1.010600	0.936000	0.940100	-3.082%	3,362	+264.855%
2025-12-11	0.980000	1.009900	0.930000	0.970000	-3.068%	2,379	+253.608%
2025-12-10	0.980000	1.040000	0.935100	1.000700	+5.337%	9,692	+242.760%
2025-12-09	0.950000	1.000000	0.930000	0.950000	-1.042%	9,292	+261.053%
2025-12-08	0.980000	1.010000	0.930000	0.960000	+2.117%	7,071	+257.292%
2025-12-05	0.948200	1.039900	0.923000	0.940100	-0.318%	15,973	+264.855%
2025-12-04	0.960000	0.971200	0.923000	0.943100	+0.117%	5,501	+263.694%
2025-12-03	0.970000	0.970000	0.930000	0.942000	+1.290%	1,574	+264.119%
2025-12-02	0.935000	0.987900	0.920000	0.930000	-2.913%	2,737	+268.817%
2025-12-01	0.958600	1.004900	0.939800	0.957900	+1.904%	6,693	+258.075%
2025-11-28	0.935000	0.940000	0.935000	0.940000	-0.053%	4,165	+264.894%
2025-11-26	0.950000	1.010000	0.920000	0.940500	-7.794%	5,572	+264.700%
2025-11-25	0.970000	1.028300	0.953100	1.020000	+4.615%	3,397	+236.275%
2025-11-24	1.020000	1.060000	0.950000	0.975000	+4.839%	23,443	+251.795%
2025-11-21	0.990000	0.999900	0.912700	0.930000	-4.124%	9,429	+268.817%
2025-11-20	1.040000	1.100000	0.970000	0.970000	-13.393%	12,813	+253.608%
2025-11-19	0.910000	1.120000	0.870010	1.120000	+28.736%	84,427	+206.250%
2025-11-18	0.840000	0.923219	0.840000	0.870000	-2.115%	9,952	+294.253%
2025-11-17	0.960000	0.960000	0.888800	0.888800	-4.430%	7,824	+285.914%
2025-11-14	0.897500	1.020000	0.892300	0.930000	+3.621%	55,750	+268.817%
2025-11-13	0.960000	0.960000	0.870000	0.897500	-2.350%	3,040	+282.173%
2025-11-12	0.946900	0.949999	0.888800	0.919100	-3.253%	7,748	+273.191%
2025-11-11	0.900000	0.960000	0.890000	0.950000	+10.337%	16,920	+261.053%
2025-11-10	0.909000	0.917400	0.820101	0.861000	+5.000%	14,137	+298.374%
2025-11-07	0.825000	0.899900	0.820000	0.820000	-2.381%	11,561	+318.293%
2025-11-06	0.890600	0.920000	0.840000	0.840000	-5.677%	9,085	+308.333%
2025-11-05	0.850000	0.926600	0.820000	0.890556	+4.759%	23,743	+285.153%
2025-11-04	0.870000	0.920000	0.847900	0.850100	-4.505%	18,639	+303.482%
2025-11-03	1.010000	1.010000	0.890200	0.890200	-4.280%	22,576	+285.307%
2025-10-31	0.980000	0.999900	0.920100	0.930000	-3.125%	11,934	+268.817%
2025-10-30	1.010000	1.030000	0.950200	0.960000	-4.950%	13,638	+257.292%
2025-10-29	1.050000	1.050000	0.951440	1.010000	+1.101%	9,865	+239.604%
2025-10-28	1.040000	1.080700	0.913100	0.999000	-4.857%	19,277	+243.343%
2025-10-27	1.000000	1.086100	0.997100	1.050000	+5.538%	7,971	+226.667%
2025-10-24	1.000000	1.000000	0.953700	0.994900	-0.510%	8,790	+244.758%
2025-10-23	1.040000	1.040000	1.000000	1.000000	0.000%	10,010	+243.000%
2025-10-22	0.940000	1.050000	0.940000	1.000000	+3.093%	15,166	+243.000%
2025-10-21	1.030000	1.039900	0.970000	0.970000	-7.610%	17,276	+253.608%
2025-10-20	1.080000	1.080000	1.040000	1.049900	-2.787%	6,728	+226.698%
2025-10-17	1.090000	1.100000	1.050000	1.080000	-1.818%	28,136	+217.593%
2025-10-16	1.100000	1.170000	1.100000	1.100000	-2.655%	10,865	+211.818%
2025-10-15	1.150000	1.194000	1.105700	1.130000	0.000%	7,347	+203.540%
2025-10-14	1.156500	1.179800	1.130000	1.130000	-1.739%	11,613	+203.540%
2025-10-13	1.170000	1.170000	1.082000	1.150000	+2.587%	45,994	+198.261%
2025-10-10	1.270000	1.280000	1.100000	1.121000	-9.597%	37,943	+205.977%
2025-10-09	1.260000	1.270000	1.240000	1.240000	-4.615%	25,324	+176.613%
2025-10-08	1.300000	1.317500	1.270000	1.300000	+1.563%	9,374	+163.846%
2025-10-07	1.361600	1.375000	1.260000	1.280000	-3.759%	34,420	+167.969%
2025-10-06	1.389900	1.400000	1.307500	1.330000	+3.906%	34,957	+157.895%
2025-10-03	1.309800	1.335700	1.260000	1.280000	-1.538%	8,112	+167.969%
2025-10-02	1.230000	1.300000	1.230000	1.300000	+4.839%	13,749	+163.846%
2025-10-01	1.330000	1.399000	1.230000	1.240000	0.000%	19,542	+176.613%
2025-09-30	1.400000	1.400000	1.220000	1.240000	-12.676%	48,018	+176.613%
2025-09-29	1.500000	1.500000	1.390100	1.420000	-6.579%	35,833	+141.549%
2025-09-26	1.450000	1.530000	1.450000	1.520000	+0.662%	14,177	+125.658%
2025-09-25	1.550000	1.560000	1.476700	1.510000	-3.205%	48,530	+127.152%
2025-09-24	1.630000	1.630000	1.560000	1.560000	+1.961%	40,228	+119.872%
2025-09-23	1.480000	1.631500	1.471800	1.530000	+3.378%	57,519	+124.183%
2025-09-22	1.390000	1.550000	1.390000	1.480000	+2.069%	49,280	+131.757%
2025-09-19	1.450000	1.570000	1.450000	1.450000	-1.361%	56,523	+136.552%
2025-09-18	1.480000	1.499500	1.410000	1.470000	+1.379%	37,786	+133.333%
2025-09-17	1.570000	1.679900	1.415900	1.450000	-10.494%	72,605	+136.552%
2025-09-16	1.400000	1.691200	1.400000	1.620000	+11.724%	181,408	+111.728%
2025-09-15	1.350000	1.460200	1.280000	1.450000	+3.571%	261,888	+136.552%
2025-09-12	1.050000	1.870000	1.050000	1.400000	+29.630%	3,572,351	+145.000%
2025-09-11	0.970000	1.149800	0.970000	1.080000	-4.425%	264,144	+217.593%
2025-09-10	1.150000	1.190000	1.020000	1.130000	-13.740%	754,291	+203.540%
2025-09-09	1.000000	2.230000	0.980000	1.310000	+39.957%	30,255,388	+161.832%
2025-09-08	0.858700	0.960000	0.853600	0.936000	+3.942%	5,774,687	+266.453%
2025-09-05	0.938500	0.960000	0.865400	0.900500	-8.365%	53,748	+280.900%
2025-09-04	1.100000	1.150000	0.813000	0.982700	-16.720%	1,225,979	+249.038%
2025-09-03	1.150000	1.300000	1.090000	1.180000	+4.425%	4,406,961	+190.678%
2025-09-02	1.200000	1.250000	1.130000	1.130000	-6.612%	25,718	+203.540%
2025-08-29	1.263000	1.263000	1.206500	1.210000	0.000%	8,281	+183.471%
2025-08-28	1.250000	1.250000	1.210000	1.210000	-4.724%	12,503	+183.471%
2025-08-27	1.290000	1.290000	1.200800	1.270000	-2.353%	27,299	+170.079%
2025-08-26	1.280000	1.369900	1.210000	1.300600	+4.887%	40,129	+163.724%
2025-08-25	1.181600	1.240000	1.181600	1.240000	+5.085%	12,930	+176.613%
2025-08-22	1.203000	1.299100	1.174200	1.180000	-2.001%	17,423	+190.678%
2025-08-21	1.260000	1.300000	1.202000	1.204100	-3.672%	6,153	+184.860%
2025-08-20	1.210000	1.250000	1.180000	1.250000	-0.794%	7,243	+174.400%
2025-08-19	1.210000	1.340000	1.150000	1.260000	-0.166%	21,564	+172.222%
2025-08-18	1.220000	1.262100	1.210000	1.262100	+0.167%	9,305	+171.769%
2025-08-15	1.237700	1.304400	1.150000	1.260000	0.000%	13,743	+172.222%
2025-08-14	1.210000	1.260000	1.210000	1.260000	+4.132%	11,460	+172.222%
2025-08-13	1.220000	1.240500	1.180000	1.210000	-4.348%	14,501	+183.471%
2025-08-12	1.310000	1.310000	1.217900	1.265000	+3.689%	11,213	+171.146%
2025-08-11	1.200000	1.230000	1.180000	1.220000	+1.085%	11,507	+181.148%
2025-08-08	1.200000	1.227500	1.200000	1.206900	-1.074%	5,225	+184.199%
2025-08-07	1.250000	1.250000	1.220000	1.220000	-2.079%	8,752	+181.148%
2025-08-06	1.270000	1.270000	1.220000	1.245900	+1.293%	4,643	+175.303%
2025-08-05	1.240000	1.240000	1.220000	1.230000	-0.806%	4,547	+178.862%
2025-08-04	1.260000	1.330000	1.240000	1.240000	-0.800%	15,253	+176.613%
2025-08-01	1.360000	1.430000	1.220000	1.250000	-8.088%	129,696	+174.400%
2025-07-31	1.320000	1.465800	1.320000	1.360000	+3.030%	166,278	+152.206%
2025-07-30	1.370000	1.380000	1.310000	1.320000	-4.348%	33,136	+159.848%
2025-07-29	1.302200	1.450000	1.302200	1.380000	+5.344%	90,544	+148.551%
2025-07-28	1.280000	1.373400	1.280000	1.310000	-1.504%	14,753	+161.832%
2025-07-25	1.350000	1.350000	1.280000	1.330000	-0.865%	17,286	+157.895%
2025-07-24	1.330000	1.399200	1.330000	1.341600	-0.622%	7,488	+155.665%
2025-07-23	1.346600	1.350000	1.320000	1.350000	+2.273%	7,872	+154.074%
2025-07-22	1.310000	1.400000	1.310000	1.320000	-1.493%	9,661	+159.848%
2025-07-21	1.280000	1.380000	1.270000	1.340000	+0.752%	23,661	+155.970%
2025-07-18	1.420000	1.440000	1.280000	1.330000	-6.993%	32,168	+157.895%
2025-07-17	1.490000	1.490000	1.430000	1.430000	-2.721%	43,220	+139.860%
2025-07-16	1.420000	1.500000	1.390000	1.470000	+2.790%	46,862	+133.333%
2025-07-15	1.345900	1.435000	1.345900	1.430100	+5.933%	35,283	+139.843%
2025-07-14	1.370000	1.380000	1.340000	1.350000	-2.878%	56,268	+154.074%
2025-07-11	1.323700	1.431400	1.260000	1.390000	+4.511%	26,405	+146.763%
2025-07-10	1.300000	1.360000	1.280000	1.330000	-0.746%	15,188	+157.895%
2025-07-09	1.280000	1.370000	1.261500	1.340000	+4.679%	27,753	+155.970%
2025-07-08	1.340000	1.340000	1.280000	1.280100	-1.234%	15,100	+167.948%
2025-07-07	1.400000	1.400000	1.280000	1.296100	-3.993%	29,643	+164.640%
2025-07-03	1.330000	1.400000	1.268500	1.350000	+6.299%	151,989	+154.074%
2025-07-02	1.260000	1.295700	1.230100	1.270000	-3.422%	23,073	+170.079%
2025-07-01	1.210000	1.315000	1.210000	1.315000	+2.734%	29,172	+160.837%
2025-06-30	1.292100	1.320000	1.250000	1.280000	-6.569%	23,517	+167.969%
2025-06-27	1.340000	1.390000	1.300600	1.370000	+2.239%	13,560	+150.365%
2025-06-26	1.240000	1.380000	1.240000	1.340000	+5.263%	27,240	+155.970%
2025-06-25	1.230000	1.340000	1.230000	1.273000	+0.236%	15,960	+169.442%
2025-06-24	1.280000	1.280000	1.190000	1.270000	-1.398%	24,427	+170.079%
2025-06-23	1.250000	1.517000	1.210000	1.288000	-2.424%	134,525	+166.304%
2025-06-20	1.350000	1.390000	1.160000	1.320000	-2.229%	1,816,500	+159.848%
2025-06-18	1.300000	1.425000	1.300000	1.350100	+0.007%	10,781	+154.055%
2025-06-17	1.310000	1.354000	1.310000	1.350000	0.000%	4,913	+154.074%
2025-06-16	1.330000	1.380000	1.300000	1.350000	+1.504%	22,085	+154.074%
2025-06-13	1.401500	1.401500	1.310000	1.330000	0.000%	27,596	+157.895%
2025-06-12	1.310000	1.418400	1.310000	1.330000	-1.481%	25,022	+157.895%
2025-06-11	1.310000	1.419400	1.250000	1.350000	-0.735%	57,125	+154.074%
2025-06-10	1.450000	1.532600	1.350000	1.360000	-6.849%	29,833	+152.206%
2025-06-09	1.450000	1.559600	1.440200	1.460000	+1.389%	44,912	+134.932%
2025-06-06	1.730000	1.730000	1.440000	1.440000	-11.111%	71,217	+138.194%
2025-06-05	1.570000	1.849900	1.525900	1.620000	+7.285%	225,456	+111.728%
2025-06-04	1.450000	1.540000	1.450000	1.510000	+2.027%	51,874	+127.152%
2025-06-03	1.420000	1.540000	1.400000	1.480000	+1.370%	38,719	+131.757%
2025-06-02	1.520000	1.532700	1.460000	1.460000	-5.195%	29,464	+134.932%
2025-05-30	1.600000	1.630000	1.529100	1.540000	-2.532%	20,659	+122.727%
2025-05-29	1.570000	1.670000	1.549200	1.580000	+1.282%	58,293	+117.089%
2025-05-28	1.570000	1.680000	1.530000	1.560000	-2.500%	20,372	+119.872%
2025-05-27	1.540000	1.630000	1.522800	1.600000	+1.266%	38,492	+114.375%
2025-05-23	1.530000	1.644900	1.520000	1.580000	-1.250%	32,369	+117.089%
2025-05-22	1.600000	1.640000	1.500000	1.600000	-0.621%	56,289	+114.375%
2025-05-21	1.600000	1.730000	1.600000	1.610000	-2.424%	55,320	+113.043%
2025-05-20	1.790000	1.790000	1.370100	1.650000	-5.714%	108,025	+107.879%
2025-05-19	1.600000	1.823600	1.540000	1.750000	+12.179%	146,020	+96.000%
2025-05-16	1.780000	1.879100	1.290000	1.560000	-17.895%	259,103	+119.872%
2025-05-15	1.900000	1.980000	1.860000	1.900000	-5.000%	101,687	+80.526%
2025-05-14	2.230000	2.260000	1.900000	2.000000	-20.635%	404,539	+71.500%
2025-05-13	2.870000	3.230000	2.290000	2.520000	+12.500%	18,020,092	+36.111%
2025-05-12	1.830000	2.398900	1.763300	2.240000	+14.578%	500,601	+53.125%
2025-05-09	1.560000	2.230000	1.520000	1.955000	+18.485%	484,735	+75.448%
2025-05-08	1.808000	1.888000	1.448000	1.650000	-9.341%	137,569	+107.879%
2025-05-07	1.800000	2.000000	1.786000	1.820000	-21.416%	114,064	+88.462%
2025-05-06	2.400000	2.450000	2.276000	2.316000	-4.218%	84,399	+48.100%
2025-05-05	2.460000	2.592000	2.340000	2.418000	-4.878%	46,861	+41.853%
2025-05-02	2.380000	2.680000	2.268000	2.542000	+10.234%	176,207	+34.933%
2025-05-01	2.350000	2.400000	2.200000	2.306000	+2.946%	60,165	+48.742%
2025-04-30	2.200000	2.388000	2.200000	2.240000	-3.863%	28,228	+53.125%
2025-04-29	2.480000	2.500000	2.330000	2.330000	-5.438%	57,805	+47.210%
2025-04-28	2.244000	2.520000	2.220000	2.464000	-1.833%	146,393	+39.205%
2025-04-25	2.302000	2.620000	2.302000	2.510000	+4.323%	120,541	+36.653%
2025-04-24	2.602000	2.674000	2.220000	2.406000	-7.247%	158,712	+42.560%
2025-04-23	2.600000	2.760000	2.300200	2.594000	-1.294%	119,434	+32.228%
2025-04-22	2.578000	2.740000	2.400000	2.628000	+3.465%	69,885	+30.518%
2025-04-21	2.460000	2.680000	2.280200	2.540000	-2.157%	97,360	+35.039%
2025-04-17	3.000000	3.000000	2.400000	2.596000	-0.154%	78,016	+32.126%
2025-04-16	2.672000	2.800000	2.040000	2.600000	+2.322%	172,319	+31.923%
2025-04-15	3.132000	3.400000	2.400000	2.541000	-22.055%	191,719	+34.986%
2025-04-14	4.458000	4.500000	2.902000	3.260000	-17.884%	998,342	+5.215%
2025-04-11	7.076000	7.800000	2.060000	3.970000	-45.706%	434,888	-13.602%
2025-04-10	7.332000	7.332000	6.700000	7.312000	+2.409%	19,418	-53.091%
2025-04-09	6.600000	7.840000	5.800000	7.140000	+18.723%	123,229	-51.961%
2025-04-08	20.400000	20.400000	6.014000	6.014000	-66.836%	393,673	-42.966%
2025-04-07	21.600000	21.600000	17.114000	18.134000	-18.315%	14,853	-81.085%
2025-04-04	19.510000	22.600000	15.400000	22.200000	+50.000%	149,734	-84.550%
2025-04-03	15.000000	16.200000	14.602000	14.800000	-1.333%	2,147	-76.824%
2025-04-02	13.800000	15.272000	13.800000	15.000000	-3.686%	1,992	-77.133%
2025-04-01	15.696000	16.356000	15.574000	15.574000	+0.077%	577	-77.976%
2025-03-31	16.380000	16.380000	15.210000	15.562000	-2.738%	952	-77.959%
2025-03-28	15.706000	16.310000	15.602000	16.000000	-2.344%	1,740	-78.563%
2025-03-27	15.400000	16.394000	15.000000	16.384000	+1.386%	1,795	-79.065%
2025-03-26	16.470000	16.470000	15.600000	16.160000	-1.078%	2,426	-78.775%
2025-03-25	16.204000	16.906000	15.920000	16.336100	-0.981%	4,224	-79.004%
2025-03-24	16.200000	17.218000	16.200000	16.498000	-2.839%	2,723	-79.210%
2025-03-21	16.400000	17.088000	16.000000	16.980000	+0.951%	1,827	-79.800%
2025-03-20	16.460000	17.264000	16.400000	16.820000	-1.291%	2,201	-79.608%
2025-03-19	16.700000	17.600000	16.206000	17.040000	+0.567%	1,436	-79.871%
2025-03-18	16.800000	17.200000	15.620000	16.944000	-2.058%	2,223	-79.757%
2025-03-17	16.600000	17.301000	16.600000	17.300000	+1.849%	1,644	-80.173%
2025-03-14	16.000000	16.986000	15.614000	16.986000	+3.573%	4,555	-79.807%
2025-03-13	15.900000	17.559000	15.900000	16.400000	-2.381%	2,355	-79.085%
2025-03-12	16.000000	17.342000	16.000000	16.800000	+4.115%	3,338	-79.583%
2025-03-11	17.200000	17.800000	15.440000	16.136000	-8.067%	6,691	-78.743%
2025-03-10	17.400000	18.400000	16.820000	17.552000	-3.804%	5,642	-80.458%

.dark-mode .xJlNd7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xJlNd7{ color: #333333; background-color: white; border: 2px solid #333333; }XHGXChange TEC.INCstock NASDAQ ADR

XHG
XChange TEC.INC
stock NASDAQ ADR