Dark

XHG
XChange TEC.INC
stock NASDAQ ADR

At Close

May 14, 2026

1.01USD0.000%(0.00)1,838

0.8400Bid 1.14Ask 0.30Spread

Pre-market

0.00USD-100.000%(-1.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-14	1.038000	1.038000	0.983500	1.010000	-0.355%	1,391	0.000%
2026-05-13	1.025000	1.025000	1.010000	1.013600	-2.538%	933	-0.355%
2026-05-12	1.020000	1.050000	1.020000	1.040000	+2.970%	2,447	-2.885%
2026-05-11	1.050000	1.050000	1.010000	1.010000	-2.415%	5,568	0.000%
2026-05-08	1.030000	1.035000	1.030000	1.035000	0.000%	1,626	-2.415%
2026-05-07	1.050000	1.050000	1.020000	1.035000	-3.775%	2,343	-2.415%
2026-05-06	1.000000	1.075600	1.000000	1.075600	-0.407%	6,621	-6.099%
2026-05-05	1.020000	1.085000	1.000100	1.080000	-0.917%	6,408	-6.481%
2026-05-04	0.980000	1.100000	0.980000	1.090000	+5.825%	20,853	-7.339%
2026-05-01	0.990000	1.030000	0.990000	1.030000	-1.426%	2,297	-1.942%
2026-04-30	1.015200	1.044900	1.015200	1.044900	-1.536%	1,551	-3.340%
2026-04-29	1.030000	1.100000	1.000000	1.061200	+0.170%	9,024	-4.825%
2026-04-28	1.099900	1.099900	1.010000	1.059400	-1.907%	2,034	-4.663%
2026-04-27	1.010000	1.080000	1.000000	1.080000	+1.887%	8,442	-6.481%
2026-04-24	1.070000	1.070000	1.060000	1.060000	+3.922%	6,944	-4.717%
2026-04-23	1.060000	1.060000	1.020000	1.020000	-5.556%	1,932	-0.980%
2026-04-22	1.100000	1.100000	1.060000	1.080000	+5.882%	5,819	-6.481%
2026-04-21	1.010000	1.040000	0.980100	1.020000	+0.473%	8,098	-0.980%
2026-04-20	1.050000	1.090000	0.980100	1.015200	-6.000%	7,768	-0.512%
2026-04-17	0.990000	1.200000	0.990000	1.080000	+1.887%	40,809	-6.481%
2026-04-16	1.080000	1.080000	0.880000	1.060000	-27.402%	113,920	-4.717%
2026-04-15	0.895500	1.790000	0.865200	1.460100	+69.784%	1,000,375	-30.827%
2026-04-14	0.900000	0.900000	0.859975	0.859975	+1.174%	922	+17.445%
2026-04-13	0.825000	0.850000	0.825000	0.850000	-1.151%	604	+18.824%
2026-04-10	0.850000	0.860000	0.850000	0.859900	-0.012%	3,554	+17.456%
2026-04-09	0.860000	0.860000	0.860000	0.860000	+1.165%	884	+17.442%
2026-04-08	0.863100	0.890000	0.850100	0.850100	-2.028%	9,218	+18.810%
2026-04-07	0.872481	0.919900	0.860000	0.867700	-3.482%	4,268	+16.400%
2026-04-06	0.820000	0.899000	0.820000	0.899000	+5.146%	917	+12.347%
2026-04-02	0.870100	0.900000	0.810700	0.855000	-1.724%	30,756	+18.129%
2026-04-01	0.870000	0.870000	0.870000	0.870000	-0.571%	1,838	+16.092%
2026-03-31	0.810000	0.991600	0.810000	0.875000	+0.575%	8,252	+15.429%
2026-03-30	0.925000	0.925000	0.870000	0.870000	-4.396%	12,128	+16.092%
2026-03-27	0.910000	0.910002	0.909900	0.910000	+0.397%	2,988	+10.989%
2026-03-26	0.900000	0.906400	0.900000	0.906400	+1.064%	2,205	+11.430%
2026-03-25	0.850000	0.935000	0.850000	0.896860	-5.594%	1,911	+12.615%
2026-03-23	0.981600	0.990000	0.920100	0.950000	-3.924%	26,870	+6.316%
2026-03-20	0.860000	0.989700	0.860000	0.988800	+17.714%	24,797	+2.144%
2026-03-19	0.828300	0.860000	0.828300	0.840000	+4.589%	2,861	+20.238%
2026-03-17	0.800000	0.815000	0.800000	0.803140	+2.703%	3,353	+25.756%
2026-03-16	0.810000	0.810000	0.782000	0.782000	-4.745%	6,516	+29.156%
2026-03-13	0.833200	0.833200	0.790000	0.820951	-0.273%	3,101	+23.028%
2026-03-12	0.799200	0.823200	0.799000	0.823200	+2.569%	1,559	+22.692%
2026-03-11	0.860000	0.870000	0.775100	0.802580	-8.912%	13,511	+25.844%
2026-03-10	0.949600	0.949600	0.856692	0.881100	-16.086%	26,506	+14.629%
2026-03-09	0.785200	1.100000	0.785200	1.050000	+35.465%	116,972	-3.810%
2026-03-06	0.869000	0.869000	0.775110	0.775110	-5.485%	1,039	+30.304%
2026-03-05	0.800100	0.867100	0.800000	0.820093	-3.518%	2,908	+23.157%
2026-03-04	0.764129	0.850000	0.742296	0.850000	+1.611%	4,203	+18.824%
2026-03-03	0.833749	0.836520	0.833749	0.836520	-1.586%	713	+20.738%
2026-03-02	0.793800	0.869000	0.793800	0.850000	+7.256%	3,620	+18.824%
2026-02-27	0.867000	0.867000	0.792500	0.792500	-8.593%	990	+27.445%
2026-02-25	0.868700	0.868700	0.840000	0.867000	+3.214%	6,689	+16.494%
2026-02-24	0.780000	0.869000	0.780000	0.840000	+6.329%	12,265	+20.238%
2026-02-23	0.735100	0.790000	0.720200	0.790000	-0.629%	21,770	+27.848%
2026-02-20	0.868990	0.868990	0.650100	0.795000	-3.461%	25,354	+27.044%
2026-02-19	0.865000	0.865000	0.820000	0.823500	-4.255%	19,022	+22.647%
2026-02-18	0.864500	0.878500	0.860002	0.860100	-1.512%	5,406	+17.428%
2026-02-17	0.860000	0.896999	0.860000	0.873300	+0.379%	4,257	+15.653%
2026-02-13	0.896999	0.897000	0.870000	0.870000	0.000%	2,981	+16.092%
2026-02-12	0.970000	0.970000	0.870000	0.870000	-5.435%	3,614	+16.092%
2026-02-11	0.901200	0.930000	0.880000	0.920000	+2.086%	1,916	+9.783%
2026-02-10	0.875000	0.901200	0.875000	0.901200	+2.994%	612	+12.073%
2026-02-09	0.862100	0.875000	0.860000	0.875000	-7.063%	1,279	+15.429%
2026-02-06	0.865000	0.986200	0.865000	0.941500	+9.464%	4,730	+7.276%
2026-02-05	0.900100	0.914500	0.860000	0.860100	-7.526%	7,180	+17.428%
2026-02-04	0.930000	0.965000	0.930000	0.930100	+0.011%	3,466	+8.590%
2026-02-03	0.955800	0.965600	0.920000	0.930000	+3.333%	2,846	+8.602%
2026-02-02	0.920000	0.939900	0.900000	0.900000	-7.226%	8,808	+12.222%
2026-01-30	1.060000	1.060000	0.970000	0.970100	-11.809%	15,381	+4.113%
2026-01-29	0.892400	1.100000	0.880200	1.100000	+19.565%	52,398	-8.182%
2026-01-28	0.915000	0.980000	0.915000	0.920000	+1.099%	7,468	+9.783%
2026-01-27	0.880000	0.910000	0.880000	0.910000	+2.247%	3,227	+10.989%
2026-01-26	0.870100	0.889999	0.870100	0.889999	-1.111%	519	+13.483%
2026-01-23	0.880000	0.900000	0.860000	0.900000	+2.076%	4,212	+12.222%
2026-01-22	0.880000	0.881700	0.880000	0.881700	0.000%	890	+14.551%
2026-01-21	0.850000	0.881700	0.850000	0.881700	+0.319%	5,984	+14.551%
2026-01-20	0.855001	0.897890	0.851500	0.878900	+3.388%	9,708	+14.916%
2026-01-16	0.877000	0.878000	0.850100	0.850100	-2.287%	3,115	+18.810%
2026-01-15	0.850000	0.870000	0.850000	0.870000	+2.377%	1,441	+16.092%
2026-01-14	0.877000	0.878000	0.830000	0.849800	-0.024%	3,648	+18.851%
2026-01-13	0.887600	0.887999	0.850000	0.850000	-1.392%	6,609	+18.824%
2026-01-12	0.868100	0.889400	0.862000	0.862000	-4.350%	11,377	+17.169%
2026-01-09	0.870000	0.906258	0.862400	0.901202	+1.179%	8,634	+12.073%
2026-01-08	0.863000	0.890700	0.862000	0.890700	+3.210%	7,806	+13.394%
2026-01-07	0.920000	0.920000	0.850000	0.863000	+1.529%	7,099	+17.034%
2026-01-06	0.850000	0.899800	0.850000	0.850000	-5.556%	5,002	+18.824%
2026-01-05	0.847000	0.900000	0.847000	0.900000	-0.552%	6,316	+12.222%
2026-01-02	0.850000	0.950000	0.850000	0.905000	+6.196%	2,892	+11.602%
2025-12-31	0.900000	0.942258	0.840100	0.852200	-5.311%	9,316	+18.517%
2025-12-30	0.900000	0.951900	0.900000	0.900000	-1.110%	34,986	+12.222%
2025-12-29	0.970000	0.970000	0.900100	0.910100	-7.142%	12,095	+10.977%
2025-12-26	1.070000	1.070000	0.965400	0.980100	-9.250%	9,350	+3.051%
2025-12-24	1.120000	1.120000	1.040000	1.080000	-3.571%	25,438	-6.481%
2025-12-23	0.830000	1.150000	0.830000	1.120000	+22.097%	96,760	-9.821%
2025-12-22	0.812000	0.925000	0.812000	0.917300	+6.638%	6,768	+10.106%
2025-12-19	0.900000	0.900000	0.822000	0.860200	-7.505%	9,870	+17.415%
2025-12-17	0.920000	0.930000	0.900000	0.930000	+3.333%	3,419	+8.602%
2025-12-16	0.930000	0.950000	0.900000	0.900000	-3.226%	6,126	+12.222%
2025-12-15	1.010000	1.010000	0.930000	0.930000	-1.074%	8,730	+8.602%
2025-12-12	0.936000	1.010600	0.936000	0.940100	-3.082%	3,362	+7.435%
2025-12-11	0.980000	1.009900	0.930000	0.970000	-3.068%	2,379	+4.124%
2025-12-10	0.980000	1.040000	0.935100	1.000700	+5.337%	9,692	+0.929%
2025-12-09	0.950000	1.000000	0.930000	0.950000	-1.042%	9,292	+6.316%
2025-12-08	0.980000	1.010000	0.930000	0.960000	+2.117%	7,071	+5.208%
2025-12-05	0.948200	1.039900	0.923000	0.940100	-0.318%	15,973	+7.435%
2025-12-04	0.960000	0.971200	0.923000	0.943100	+0.117%	5,501	+7.094%
2025-12-03	0.970000	0.970000	0.930000	0.942000	+1.290%	1,574	+7.219%
2025-12-02	0.935000	0.987900	0.920000	0.930000	-2.913%	2,737	+8.602%
2025-12-01	0.958600	1.004900	0.939800	0.957900	+1.904%	6,693	+5.439%
2025-11-28	0.935000	0.940000	0.935000	0.940000	-0.053%	4,165	+7.447%
2025-11-26	0.950000	1.010000	0.920000	0.940500	-7.794%	5,572	+7.390%
2025-11-25	0.970000	1.028300	0.953100	1.020000	+4.615%	3,397	-0.980%
2025-11-24	1.020000	1.060000	0.950000	0.975000	+4.839%	23,443	+3.590%
2025-11-21	0.990000	0.999900	0.912700	0.930000	-4.124%	9,429	+8.602%
2025-11-20	1.040000	1.100000	0.970000	0.970000	-13.393%	12,813	+4.124%
2025-11-19	0.910000	1.120000	0.870010	1.120000	+28.736%	84,427	-9.821%
2025-11-18	0.840000	0.923219	0.840000	0.870000	-2.115%	9,952	+16.092%
2025-11-17	0.960000	0.960000	0.888800	0.888800	-4.430%	7,824	+13.636%
2025-11-14	0.897500	1.020000	0.892300	0.930000	+3.621%	55,750	+8.602%
2025-11-13	0.960000	0.960000	0.870000	0.897500	-2.350%	3,040	+12.535%
2025-11-12	0.946900	0.949999	0.888800	0.919100	-3.253%	7,748	+9.890%
2025-11-11	0.900000	0.960000	0.890000	0.950000	+10.337%	16,920	+6.316%
2025-11-10	0.909000	0.917400	0.820101	0.861000	+5.000%	14,137	+17.305%
2025-11-07	0.825000	0.899900	0.820000	0.820000	-2.381%	11,561	+23.171%
2025-11-06	0.890600	0.920000	0.840000	0.840000	-5.677%	9,085	+20.238%
2025-11-05	0.850000	0.926600	0.820000	0.890556	+4.759%	23,743	+13.412%
2025-11-04	0.870000	0.920000	0.847900	0.850100	-4.505%	18,639	+18.810%
2025-11-03	1.010000	1.010000	0.890200	0.890200	-4.280%	22,576	+13.458%
2025-10-31	0.980000	0.999900	0.920100	0.930000	-3.125%	11,934	+8.602%
2025-10-30	1.010000	1.030000	0.950200	0.960000	-4.950%	13,638	+5.208%
2025-10-29	1.050000	1.050000	0.951440	1.010000	+1.101%	9,865	0.000%
2025-10-28	1.040000	1.080700	0.913100	0.999000	-4.857%	19,277	+1.101%
2025-10-27	1.000000	1.086100	0.997100	1.050000	+5.538%	7,971	-3.810%
2025-10-24	1.000000	1.000000	0.953700	0.994900	-0.510%	8,790	+1.518%
2025-10-23	1.040000	1.040000	1.000000	1.000000	0.000%	10,010	+1.000%
2025-10-22	0.940000	1.050000	0.940000	1.000000	+3.093%	15,166	+1.000%
2025-10-21	1.030000	1.039900	0.970000	0.970000	-7.610%	17,276	+4.124%
2025-10-20	1.080000	1.080000	1.040000	1.049900	-2.787%	6,728	-3.800%
2025-10-17	1.090000	1.100000	1.050000	1.080000	-1.818%	28,136	-6.481%
2025-10-16	1.100000	1.170000	1.100000	1.100000	-2.655%	10,865	-8.182%
2025-10-15	1.150000	1.194000	1.105700	1.130000	0.000%	7,347	-10.619%
2025-10-14	1.156500	1.179800	1.130000	1.130000	-1.739%	11,613	-10.619%
2025-10-13	1.170000	1.170000	1.082000	1.150000	+2.587%	45,994	-12.174%
2025-10-10	1.270000	1.280000	1.100000	1.121000	-9.597%	37,943	-9.902%
2025-10-09	1.260000	1.270000	1.240000	1.240000	-4.615%	25,324	-18.548%
2025-10-08	1.300000	1.317500	1.270000	1.300000	+1.563%	9,374	-22.308%
2025-10-07	1.361600	1.375000	1.260000	1.280000	-3.759%	34,420	-21.094%
2025-10-06	1.389900	1.400000	1.307500	1.330000	+3.906%	34,957	-24.060%
2025-10-03	1.309800	1.335700	1.260000	1.280000	-1.538%	8,112	-21.094%
2025-10-02	1.230000	1.300000	1.230000	1.300000	+4.839%	13,749	-22.308%
2025-10-01	1.330000	1.399000	1.230000	1.240000	0.000%	19,542	-18.548%
2025-09-30	1.400000	1.400000	1.220000	1.240000	-12.676%	48,018	-18.548%
2025-09-29	1.500000	1.500000	1.390100	1.420000	-6.579%	35,833	-28.873%
2025-09-26	1.450000	1.530000	1.450000	1.520000	+0.662%	14,177	-33.553%
2025-09-25	1.550000	1.560000	1.476700	1.510000	-3.205%	48,530	-33.113%
2025-09-24	1.630000	1.630000	1.560000	1.560000	+1.961%	40,228	-35.256%
2025-09-23	1.480000	1.631500	1.471800	1.530000	+3.378%	57,519	-33.987%
2025-09-22	1.390000	1.550000	1.390000	1.480000	+2.069%	49,280	-31.757%
2025-09-19	1.450000	1.570000	1.450000	1.450000	-1.361%	56,523	-30.345%
2025-09-18	1.480000	1.499500	1.410000	1.470000	+1.379%	37,786	-31.293%
2025-09-17	1.570000	1.679900	1.415900	1.450000	-10.494%	72,605	-30.345%
2025-09-16	1.400000	1.691200	1.400000	1.620000	+11.724%	181,408	-37.654%
2025-09-15	1.350000	1.460200	1.280000	1.450000	+3.571%	261,888	-30.345%
2025-09-12	1.050000	1.870000	1.050000	1.400000	+29.630%	3,572,351	-27.857%
2025-09-11	0.970000	1.149800	0.970000	1.080000	-4.425%	264,144	-6.481%
2025-09-10	1.150000	1.190000	1.020000	1.130000	-13.740%	754,291	-10.619%
2025-09-09	1.000000	2.230000	0.980000	1.310000	+39.957%	30,255,388	-22.901%
2025-09-08	0.858700	0.960000	0.853600	0.936000	+3.942%	5,774,687	+7.906%
2025-09-05	0.938500	0.960000	0.865400	0.900500	-8.365%	53,748	+12.160%
2025-09-04	1.100000	1.150000	0.813000	0.982700	-16.720%	1,225,979	+2.778%
2025-09-03	1.150000	1.300000	1.090000	1.180000	+4.425%	4,406,961	-14.407%
2025-09-02	1.200000	1.250000	1.130000	1.130000	-6.612%	25,718	-10.619%
2025-08-29	1.263000	1.263000	1.206500	1.210000	0.000%	8,281	-16.529%
2025-08-28	1.250000	1.250000	1.210000	1.210000	-4.724%	12,503	-16.529%
2025-08-27	1.290000	1.290000	1.200800	1.270000	-2.353%	27,299	-20.472%
2025-08-26	1.280000	1.369900	1.210000	1.300600	+4.887%	40,129	-22.344%
2025-08-25	1.181600	1.240000	1.181600	1.240000	+5.085%	12,930	-18.548%
2025-08-22	1.203000	1.299100	1.174200	1.180000	-2.001%	17,423	-14.407%
2025-08-21	1.260000	1.300000	1.202000	1.204100	-3.672%	6,153	-16.120%
2025-08-20	1.210000	1.250000	1.180000	1.250000	-0.794%	7,243	-19.200%
2025-08-19	1.210000	1.340000	1.150000	1.260000	-0.166%	21,564	-19.841%
2025-08-18	1.220000	1.262100	1.210000	1.262100	+0.167%	9,305	-19.975%
2025-08-15	1.237700	1.304400	1.150000	1.260000	0.000%	13,743	-19.841%
2025-08-14	1.210000	1.260000	1.210000	1.260000	+4.132%	11,460	-19.841%
2025-08-13	1.220000	1.240500	1.180000	1.210000	-4.348%	14,501	-16.529%
2025-08-12	1.310000	1.310000	1.217900	1.265000	+3.689%	11,213	-20.158%
2025-08-11	1.200000	1.230000	1.180000	1.220000	+1.085%	11,507	-17.213%
2025-08-08	1.200000	1.227500	1.200000	1.206900	-1.074%	5,225	-16.315%
2025-08-07	1.250000	1.250000	1.220000	1.220000	-2.079%	8,752	-17.213%
2025-08-06	1.270000	1.270000	1.220000	1.245900	+1.293%	4,643	-18.934%
2025-08-05	1.240000	1.240000	1.220000	1.230000	-0.806%	4,547	-17.886%
2025-08-04	1.260000	1.330000	1.240000	1.240000	-0.800%	15,253	-18.548%
2025-08-01	1.360000	1.430000	1.220000	1.250000	-8.088%	129,696	-19.200%
2025-07-31	1.320000	1.465800	1.320000	1.360000	+3.030%	166,278	-25.735%
2025-07-30	1.370000	1.380000	1.310000	1.320000	-4.348%	33,136	-23.485%
2025-07-29	1.302200	1.450000	1.302200	1.380000	+5.344%	90,544	-26.812%
2025-07-28	1.280000	1.373400	1.280000	1.310000	-1.504%	14,753	-22.901%
2025-07-25	1.350000	1.350000	1.280000	1.330000	-0.865%	17,286	-24.060%
2025-07-24	1.330000	1.399200	1.330000	1.341600	-0.622%	7,488	-24.717%
2025-07-23	1.346600	1.350000	1.320000	1.350000	+2.273%	7,872	-25.185%
2025-07-22	1.310000	1.400000	1.310000	1.320000	-1.493%	9,661	-23.485%
2025-07-21	1.280000	1.380000	1.270000	1.340000	+0.752%	23,661	-24.627%
2025-07-18	1.420000	1.440000	1.280000	1.330000	-6.993%	32,168	-24.060%
2025-07-17	1.490000	1.490000	1.430000	1.430000	-2.721%	43,220	-29.371%
2025-07-16	1.420000	1.500000	1.390000	1.470000	+2.790%	46,862	-31.293%
2025-07-15	1.345900	1.435000	1.345900	1.430100	+5.933%	35,283	-29.376%
2025-07-14	1.370000	1.380000	1.340000	1.350000	-2.878%	56,268	-25.185%
2025-07-11	1.323700	1.431400	1.260000	1.390000	+4.511%	26,405	-27.338%
2025-07-10	1.300000	1.360000	1.280000	1.330000	-0.746%	15,188	-24.060%
2025-07-09	1.280000	1.370000	1.261500	1.340000	+4.679%	27,753	-24.627%
2025-07-08	1.340000	1.340000	1.280000	1.280100	-1.234%	15,100	-21.100%
2025-07-07	1.400000	1.400000	1.280000	1.296100	-3.993%	29,643	-22.074%
2025-07-03	1.330000	1.400000	1.268500	1.350000	+6.299%	151,989	-25.185%
2025-07-02	1.260000	1.295700	1.230100	1.270000	-3.422%	23,073	-20.472%
2025-07-01	1.210000	1.315000	1.210000	1.315000	+2.734%	29,172	-23.194%
2025-06-30	1.292100	1.320000	1.250000	1.280000	-6.569%	23,517	-21.094%
2025-06-27	1.340000	1.390000	1.300600	1.370000	+2.239%	13,560	-26.277%
2025-06-26	1.240000	1.380000	1.240000	1.340000	+5.263%	27,240	-24.627%
2025-06-25	1.230000	1.340000	1.230000	1.273000	+0.236%	15,960	-20.660%
2025-06-24	1.280000	1.280000	1.190000	1.270000	-1.398%	24,427	-20.472%
2025-06-23	1.250000	1.517000	1.210000	1.288000	-2.424%	134,525	-21.584%
2025-06-20	1.350000	1.390000	1.160000	1.320000	-2.229%	1,816,500	-23.485%
2025-06-18	1.300000	1.425000	1.300000	1.350100	+0.007%	10,781	-25.191%
2025-06-17	1.310000	1.354000	1.310000	1.350000	0.000%	4,913	-25.185%
2025-06-16	1.330000	1.380000	1.300000	1.350000	+1.504%	22,085	-25.185%
2025-06-13	1.401500	1.401500	1.310000	1.330000	0.000%	27,596	-24.060%
2025-06-12	1.310000	1.418400	1.310000	1.330000	-1.481%	25,022	-24.060%
2025-06-11	1.310000	1.419400	1.250000	1.350000	-0.735%	57,125	-25.185%
2025-06-10	1.450000	1.532600	1.350000	1.360000	-6.849%	29,833	-25.735%
2025-06-09	1.450000	1.559600	1.440200	1.460000	+1.389%	44,912	-30.822%
2025-06-06	1.730000	1.730000	1.440000	1.440000	-11.111%	71,217	-29.861%
2025-06-05	1.570000	1.849900	1.525900	1.620000	+7.285%	225,456	-37.654%
2025-06-04	1.450000	1.540000	1.450000	1.510000	+2.027%	51,874	-33.113%
2025-06-03	1.420000	1.540000	1.400000	1.480000	+1.370%	38,719	-31.757%
2025-06-02	1.520000	1.532700	1.460000	1.460000	-5.195%	29,464	-30.822%
2025-05-30	1.600000	1.630000	1.529100	1.540000	-2.532%	20,659	-34.416%
2025-05-29	1.570000	1.670000	1.549200	1.580000	+1.282%	58,293	-36.076%
2025-05-28	1.570000	1.680000	1.530000	1.560000	-2.500%	20,372	-35.256%
2025-05-27	1.540000	1.630000	1.522800	1.600000	+1.266%	38,492	-36.875%
2025-05-23	1.530000	1.644900	1.520000	1.580000	-1.250%	32,369	-36.076%
2025-05-22	1.600000	1.640000	1.500000	1.600000	-0.621%	56,289	-36.875%
2025-05-21	1.600000	1.730000	1.600000	1.610000	-2.424%	55,320	-37.267%
2025-05-20	1.790000	1.790000	1.370100	1.650000	-5.714%	108,025	-38.788%
2025-05-19	1.600000	1.823600	1.540000	1.750000	+12.179%	146,020	-42.286%
2025-05-16	1.780000	1.879100	1.290000	1.560000	-17.895%	259,103	-35.256%
2025-05-15	1.900000	1.980000	1.860000	1.900000	-5.000%	101,687	-46.842%
2025-05-14	2.230000	2.260000	1.900000	2.000000	-20.635%	404,539	-49.500%
2025-05-13	2.870000	3.230000	2.290000	2.520000	+12.500%	18,020,092	-59.921%
2025-05-12	1.830000	2.398900	1.763300	2.240000	+14.578%	500,601	-54.911%
2025-05-09	1.560000	2.230000	1.520000	1.955000	+18.485%	484,735	-48.338%
2025-05-08	1.808000	1.888000	1.448000	1.650000	-9.341%	137,569	-38.788%
2025-05-07	1.800000	2.000000	1.786000	1.820000	-21.416%	114,064	-44.505%
2025-05-06	2.400000	2.450000	2.276000	2.316000	-4.218%	84,399	-56.390%
2025-05-05	2.460000	2.592000	2.340000	2.418000	-4.878%	46,861	-58.230%
2025-05-02	2.380000	2.680000	2.268000	2.542000	+10.234%	176,207	-60.268%
2025-05-01	2.350000	2.400000	2.200000	2.306000	+2.946%	60,165	-56.201%
2025-04-30	2.200000	2.388000	2.200000	2.240000	-3.863%	28,228	-54.911%
2025-04-29	2.480000	2.500000	2.330000	2.330000	-5.438%	57,805	-56.652%
2025-04-28	2.244000	2.520000	2.220000	2.464000	-1.833%	146,393	-59.010%
2025-04-25	2.302000	2.620000	2.302000	2.510000	+4.323%	120,541	-59.761%
2025-04-24	2.602000	2.674000	2.220000	2.406000	-7.247%	158,712	-58.022%
2025-04-23	2.600000	2.760000	2.300200	2.594000	-1.294%	119,434	-61.064%
2025-04-22	2.578000	2.740000	2.400000	2.628000	+3.465%	69,885	-61.568%
2025-04-21	2.460000	2.680000	2.280200	2.540000	-2.157%	97,360	-60.236%
2025-04-17	3.000000	3.000000	2.400000	2.596000	-0.154%	78,016	-61.094%
2025-04-16	2.672000	2.800000	2.040000	2.600000	+2.322%	172,319	-61.154%
2025-04-15	3.132000	3.400000	2.400000	2.541000	-22.055%	191,719	-60.252%
2025-04-14	4.458000	4.500000	2.902000	3.260000	-17.884%	998,342	-69.018%
2025-04-11	7.076000	7.800000	2.060000	3.970000	-45.706%	434,888	-74.559%
2025-04-10	7.332000	7.332000	6.700000	7.312000	+2.409%	19,418	-86.187%
2025-04-09	6.600000	7.840000	5.800000	7.140000	+18.723%	123,229	-85.854%
2025-04-08	20.400000	20.400000	6.014000	6.014000	-66.836%	393,673	-83.206%
2025-04-07	21.600000	21.600000	17.114000	18.134000	-18.315%	14,853	-94.430%
2025-04-04	19.510000	22.600000	15.400000	22.200000	+50.000%	149,734	-95.450%
2025-04-03	15.000000	16.200000	14.602000	14.800000	-1.333%	2,147	-93.176%
2025-04-02	13.800000	15.272000	13.800000	15.000000	-3.686%	1,992	-93.267%
2025-04-01	15.696000	16.356000	15.574000	15.574000	+0.077%	577	-93.515%
2025-03-31	16.380000	16.380000	15.210000	15.562000	-2.738%	952	-93.510%
2025-03-28	15.706000	16.310000	15.602000	16.000000	-2.344%	1,740	-93.688%
2025-03-27	15.400000	16.394000	15.000000	16.384000	+1.386%	1,795	-93.835%
2025-03-26	16.470000	16.470000	15.600000	16.160000	-1.078%	2,426	-93.750%
2025-03-25	16.204000	16.906000	15.920000	16.336100	-0.981%	4,224	-93.817%
2025-03-24	16.200000	17.218000	16.200000	16.498000	-2.839%	2,723	-93.878%
2025-03-21	16.400000	17.088000	16.000000	16.980000	+0.951%	1,827	-94.052%
2025-03-20	16.460000	17.264000	16.400000	16.820000	-1.291%	2,201	-93.995%
2025-03-19	16.700000	17.600000	16.206000	17.040000	+0.567%	1,436	-94.073%
2025-03-18	16.800000	17.200000	15.620000	16.944000	-2.058%	2,223	-94.039%
2025-03-17	16.600000	17.301000	16.600000	17.300000	+1.849%	1,644	-94.162%
2025-03-14	16.000000	16.986000	15.614000	16.986000	+3.573%	4,555	-94.054%
2025-03-13	15.900000	17.559000	15.900000	16.400000	-2.381%	2,355	-93.841%
2025-03-12	16.000000	17.342000	16.000000	16.800000	+4.115%	3,338	-93.988%
2025-03-11	17.200000	17.800000	15.440000	16.136000	-8.067%	6,691	-93.741%
2025-03-10	17.400000	18.400000	16.820000	17.552000	-3.804%	5,642	-94.246%
2025-03-07	18.170000	18.800000	17.628000	18.246000	+2.322%	2,522	-94.465%
2025-03-06	18.594000	18.594000	17.606000	17.832000	-4.129%	1,203	-94.336%
2025-03-05	17.490000	19.400000	17.490000	18.600000	+1.098%	3,806	-94.570%
2025-03-04	17.000000	18.400000	16.800000	18.398000	+1.872%	4,783	-94.510%
2025-03-03	17.400000	18.400000	17.110000	18.060000	+2.544%	4,473	-94.408%
2025-02-28	18.800000	19.198000	17.324000	17.612000	-7.412%	5,115	-94.265%
2025-02-27	20.000000	20.000000	18.622000	19.022000	-3.764%	5,469	-94.690%
2025-02-26	21.400000	21.400000	18.202000	19.766000	-10.155%	10,175	-94.890%
2025-02-25	16.736000	22.000000	15.870000	22.000000	+22.236%	28,687	-95.409%
2025-02-24	18.320000	18.320000	16.652000	17.998000	-1.768%	9,974	-94.388%
2025-02-21	20.600000	20.800000	17.442000	18.322000	-4.910%	11,967	-94.488%
2025-02-20	20.000000	20.000000	18.400000	19.268000	+1.512%	15,149	-94.758%
2025-02-19	19.194000	19.596000	17.408000	18.981000	+3.801%	20,287	-94.679%
2025-02-18	18.436000	19.166000	15.476000	18.286000	-7.646%	32,468	-94.477%
2025-02-14	14.804000	21.800000	14.804000	19.800000	+35.357%	441,442	-94.899%
2025-02-13	16.000000	21.400000	14.400000	14.628000	+21.453%	1,228,880	-93.095%
2025-02-12	13.180000	13.180000	11.400000	12.044200	-4.834%	11,807	-91.614%
2025-02-11	12.400000	12.720000	11.222000	12.656000	+5.467%	15,123	-92.020%
2025-02-10	13.470000	13.940000	11.800000	12.000000	-10.913%	33,245	-91.583%
2025-02-07	14.856000	15.020000	13.400000	13.470000	-8.962%	14,077	-92.502%
2025-02-06	15.052000	15.298000	14.156200	14.796000	-1.701%	9,211	-93.174%
2025-02-05	16.140000	16.140000	15.014000	15.052000	-2.689%	6,561	-93.290%
2025-02-04	16.400000	16.400000	14.400000	15.468000	-7.377%	17,699	-93.470%
2025-02-03	17.000000	17.240000	16.600000	16.700000	-2.805%	8,851	-93.952%
2025-01-31	16.980000	18.200000	16.600000	17.182000	+3.506%	12,271	-94.122%
2025-01-30	17.000000	17.400000	16.400000	16.600000	-2.628%	8,212	-93.916%
2025-01-29	17.776000	18.132000	16.600000	17.048000	-6.330%	10,815	-94.076%
2025-01-28	17.522000	18.396000	16.500000	18.200000	+3.869%	12,495	-94.451%
2025-01-27	17.800000	18.200000	16.600000	17.522000	-3.936%	17,035	-94.236%
2025-01-24	18.550000	18.830000	16.400000	18.240000	-2.772%	26,346	-94.463%
2025-01-23	19.002000	19.298000	18.400000	18.760000	-5.310%	24,347	-94.616%
2025-01-22	19.800000	20.600000	19.200000	19.812000	-1.921%	21,624	-94.902%
2025-01-21	21.800000	22.400000	20.000000	20.200000	-11.404%	59,620	-95.000%
2025-01-17	21.200000	26.800000	21.000000	22.800000	+23.913%	1,426,479	-95.570%
2025-01-16	19.360000	19.698000	18.000000	18.400000	-6.409%	34,732	-94.511%
2025-01-15	21.200000	21.200000	19.200000	19.660000	-3.627%	42,512	-94.863%
2025-01-14	21.400000	25.590000	18.200000	20.400000	-8.929%	167,540	-95.049%
2025-01-13	29.000000	30.000000	20.300000	22.400000	-0.885%	1,408,290	-95.491%
2025-01-10	39.800000	46.000000	20.000000	22.600000	+21.505%	3,669,193	-95.531%
2025-01-08	25.400000	61.600000	17.800000	18.600000	+6.897%	3,886,269	-94.570%
2025-01-07	17.800000	18.000000	17.200000	17.400000	+1.128%	3,066	-94.195%
2025-01-06	16.800000	18.000000	16.622000	17.206000	+10.621%	9,247	-94.130%
2025-01-03	18.632000	19.000000	15.080000	15.554000	-15.467%	23,232	-93.506%
2025-01-02	18.440000	18.500000	17.240000	18.400000	+6.729%	13,636	-94.511%
2024-12-31	17.960000	18.798000	17.220000	17.240000	-9.263%	10,656	-94.142%
2024-12-30	17.800000	19.000000	17.400000	19.000000	+6.347%	12,586	-94.684%
2024-12-27	17.932000	18.400000	17.004000	17.866000	-3.843%	10,181	-94.347%
2024-12-26	18.858000	19.029000	17.200000	18.580000	-2.824%	12,419	-94.564%
2024-12-24	18.000000	19.800000	17.120000	19.120000	+7.043%	16,375	-94.718%
2024-12-23	18.400000	19.800000	17.420000	17.862000	-3.802%	20,338	-94.346%
2024-12-20	21.000000	21.000000	16.397800	18.568000	-28.585%	53,819	-94.561%
2024-12-19	32.600000	64.000000	21.200000	26.000000	+72.414%	1,536,218	-96.115%
2024-12-18	28.522000	31.792000	12.792000	15.080000	-52.278%	27,470	-93.302%
2024-12-17	29.200000	31.624000	27.400000	31.600000	+2.597%	1,849	-96.804%
2024-12-16	30.800000	30.800000	29.000000	30.800000	0.000%	1,183	-96.721%
2024-12-13	30.600000	32.200000	29.000000	30.800000	-1.911%	1,161	-96.721%
2024-12-12	31.200000	31.800000	29.000000	31.400000	+3.974%	1,144	-96.783%
2024-12-11	30.000000	33.600000	29.000000	30.200000	-3.205%	3,480	-96.656%
2024-12-10	39.000000	39.600000	30.600000	31.200000	-22.000%	9,939	-96.763%
2024-12-09	37.800000	47.308000	36.600000	40.000000	+11.111%	19,525	-97.475%
2024-12-06	34.000000	36.400000	33.200000	36.000000	+4.179%	5,478	-97.194%
2024-12-05	33.400000	34.800000	32.322000	34.556000	+7.987%	1,615	-97.077%
2024-12-04	34.400000	36.800000	32.000000	32.000000	-8.571%	2,172	-96.844%
2024-12-03	33.600000	36.400000	33.200000	35.000000	+5.422%	2,614	-97.114%
2024-12-02	34.000000	35.000000	30.600000	33.200000	+1.220%	2,214	-96.958%
2024-11-29	33.800000	36.176000	30.156000	32.800000	+6.494%	5,738	-96.921%
2024-11-27	30.000000	30.800000	29.400000	30.800000	+5.479%	966	-96.721%
2024-11-26	30.000000	30.252000	29.200000	29.200000	-2.013%	1,036	-96.541%
2024-11-25	30.000000	31.834000	29.000000	29.800000	+1.361%	1,490	-96.611%
2024-11-22	32.200000	32.200000	28.200000	29.400000	-2.000%	1,810	-96.565%
2024-11-21	29.000000	31.398000	27.282000	30.000000	+3.448%	2,085	-96.633%
2024-11-20	28.400000	29.000000	27.200000	29.000000	+6.618%	1,977	-96.517%
2024-11-19	29.890000	29.890000	27.000000	27.200000	-10.526%	2,367	-96.287%
2024-11-18	31.600000	31.600000	29.000000	30.400000	-3.797%	1,577	-96.678%
2024-11-15	29.800000	34.000000	29.600000	31.600000	+3.941%	1,485	-96.804%
2024-11-14	35.000000	35.488000	28.400000	30.402000	-15.550%	4,037	-96.678%

.dark-mode .bgHl9Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bgHl9Y{ color: #333333; background-color: white; border: 2px solid #333333; }XHGXChange TEC.INCstock NASDAQ ADR

XHG
XChange TEC.INC
stock NASDAQ ADR