Dark

XHG
XChange TEC.INC
stock NASDAQ ADR

At Close

Jul 9, 2026

0.8800USD0.000%(0.0000)2,023

0.7300Bid 0.9800Ask 0.2500Spread

Pre-market

0.00USD-100.000%(-0.88)0

After-hours

Jul 7, 2026 4:30:30 PM EDT

0.8772USD0.000%(+0.8772)138

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	0.880000	0.880000	0.880000	0.880000	-0.683%	1,448	0.000%
2026-07-08	0.852000	0.919999	0.852000	0.886049	+1.263%	5,637	-0.683%
2026-07-07	0.850000	0.875000	0.850000	0.875000	+0.575%	5,144	+0.571%
2026-07-06	0.820100	0.870000	0.820100	0.870000	+1.588%	5,329	+1.149%
2026-07-02	0.880000	0.897900	0.837900	0.856400	-5.895%	14,747	+2.756%
2026-07-01	0.918000	0.919900	0.910000	0.910050	-1.071%	2,643	-3.302%
2026-06-30	0.919900	0.919900	0.919900	0.919900	-0.011%	1,140	-4.337%
2026-06-29	0.920000	0.920100	0.920000	0.920000	+2.211%	7,463	-4.348%
2026-06-26	0.920000	0.979990	0.900000	0.900100	-2.481%	6,639	-2.233%
2026-06-25	0.980000	1.000000	0.920000	0.923000	-5.333%	29,368	-4.659%
2026-06-24	0.920000	1.000000	0.920000	0.975000	+2.630%	6,704	-9.744%
2026-06-23	0.985590	0.985590	0.950010	0.950010	-2.643%	2,230	-7.369%
2026-06-22	0.975800	0.975800	0.975800	0.975800	-1.722%	1,151	-9.818%
2026-06-18	1.010000	1.020000	0.992900	0.992900	+2.998%	898	-11.371%
2026-06-17	1.022000	1.022000	0.954200	0.964000	-5.490%	6,735	-8.714%
2026-06-16	0.994000	1.047000	0.994000	1.020000	+0.980%	1,795	-13.725%
2026-06-15	1.000100	1.030000	1.000100	1.010100	+0.010%	2,742	-12.880%
2026-06-12	0.990100	1.045000	0.980100	1.010000	-12.931%	26,069	-12.871%
2026-06-11	1.040000	1.209600	0.920000	1.160000	+8.411%	710,574	-24.138%
2026-06-10	1.000000	1.100000	1.000000	1.070000	+9.184%	116,952	-17.757%
2026-06-09	0.950100	0.980000	0.950000	0.980000	+2.083%	16,837	-10.204%
2026-06-08	0.900000	1.000000	0.900000	0.960000	+0.219%	195,917	-8.333%
2026-06-05	0.980000	0.980000	0.920001	0.957900	-7.000%	1,198	-8.132%
2026-06-04	0.996000	1.030000	0.996000	1.030000	+3.000%	2,691	-14.563%
2026-06-03	1.000000	1.000000	1.000000	1.000000	-2.913%	842	-12.000%
2026-06-02	1.012800	1.050800	0.995000	1.030000	+5.102%	18,002	-14.563%
2026-06-01	1.020000	1.020000	0.980000	0.980000	-2.970%	3,641	-10.204%
2026-05-29	1.000000	1.010000	1.000000	1.010000	+1.508%	3,332	-12.871%
2026-05-28	1.019900	1.019900	0.990000	0.995000	-0.500%	3,709	-11.558%
2026-05-27	1.000000	1.000000	1.000000	1.000000	+2.041%	321	-12.000%
2026-05-26	0.980000	1.013000	0.980000	0.980000	-1.010%	4,735	-10.204%
2026-05-22	0.980000	0.990001	0.980000	0.990000	+0.253%	1,715	-11.111%
2026-05-21	1.026200	1.040000	0.980100	0.987500	+0.765%	3,243	-10.886%
2026-05-20	1.030000	1.050000	0.980000	0.980000	-0.031%	1,486	-10.204%
2026-05-19	0.990000	1.020000	0.980300	0.980300	-4.825%	3,728	-10.232%
2026-05-18	1.050000	1.065000	1.030000	1.030000	+4.040%	1,445	-14.563%
2026-05-15	0.990000	1.000000	0.990000	0.990000	-1.980%	1,946	-11.111%
2026-05-14	1.038000	1.038000	0.983500	1.010000	-0.355%	1,391	-12.871%
2026-05-13	1.025000	1.025000	1.010000	1.013600	-2.538%	933	-13.181%
2026-05-12	1.020000	1.050000	1.020000	1.040000	+2.970%	2,447	-15.385%
2026-05-11	1.050000	1.050000	1.010000	1.010000	-2.415%	5,568	-12.871%
2026-05-08	1.030000	1.035000	1.030000	1.035000	0.000%	1,626	-14.976%
2026-05-07	1.050000	1.050000	1.020000	1.035000	-3.775%	2,343	-14.976%
2026-05-06	1.000000	1.075600	1.000000	1.075600	-0.407%	6,621	-18.185%
2026-05-05	1.020000	1.085000	1.000100	1.080000	-0.917%	6,408	-18.519%
2026-05-04	0.980000	1.100000	0.980000	1.090000	+5.825%	20,853	-19.266%
2026-05-01	0.990000	1.030000	0.990000	1.030000	-1.426%	2,297	-14.563%
2026-04-30	1.015200	1.044900	1.015200	1.044900	-1.536%	1,551	-15.781%
2026-04-29	1.030000	1.100000	1.000000	1.061200	+0.170%	9,024	-17.075%
2026-04-28	1.099900	1.099900	1.010000	1.059400	-1.907%	2,034	-16.934%
2026-04-27	1.010000	1.080000	1.000000	1.080000	+1.887%	8,442	-18.519%
2026-04-24	1.070000	1.070000	1.060000	1.060000	+3.922%	6,944	-16.981%
2026-04-23	1.060000	1.060000	1.020000	1.020000	-5.556%	1,932	-13.725%
2026-04-22	1.100000	1.100000	1.060000	1.080000	+5.882%	5,819	-18.519%
2026-04-21	1.010000	1.040000	0.980100	1.020000	+0.473%	8,098	-13.725%
2026-04-20	1.050000	1.090000	0.980100	1.015200	-6.000%	7,768	-13.318%
2026-04-17	0.990000	1.200000	0.990000	1.080000	+1.887%	40,809	-18.519%
2026-04-16	1.080000	1.080000	0.880000	1.060000	-27.402%	113,920	-16.981%
2026-04-15	0.895500	1.790000	0.865200	1.460100	+69.784%	1,000,375	-39.730%
2026-04-14	0.900000	0.900000	0.859975	0.859975	+1.174%	922	+2.329%
2026-04-13	0.825000	0.850000	0.825000	0.850000	-1.151%	604	+3.529%
2026-04-10	0.850000	0.860000	0.850000	0.859900	-0.012%	3,554	+2.337%
2026-04-09	0.860000	0.860000	0.860000	0.860000	+1.165%	884	+2.326%
2026-04-08	0.863100	0.890000	0.850100	0.850100	-2.028%	9,218	+3.517%
2026-04-07	0.872481	0.919900	0.860000	0.867700	-3.482%	4,268	+1.418%
2026-04-06	0.820000	0.899000	0.820000	0.899000	+5.146%	917	-2.113%
2026-04-02	0.870100	0.900000	0.810700	0.855000	-1.724%	30,756	+2.924%
2026-04-01	0.870000	0.870000	0.870000	0.870000	-0.571%	1,838	+1.149%
2026-03-31	0.810000	0.991600	0.810000	0.875000	+0.575%	8,252	+0.571%
2026-03-30	0.925000	0.925000	0.870000	0.870000	-4.396%	12,128	+1.149%
2026-03-27	0.910000	0.910002	0.909900	0.910000	+0.397%	2,988	-3.297%
2026-03-26	0.900000	0.906400	0.900000	0.906400	+1.064%	2,205	-2.913%
2026-03-25	0.850000	0.935000	0.850000	0.896860	-5.594%	1,911	-1.880%
2026-03-23	0.981600	0.990000	0.920100	0.950000	-3.924%	26,870	-7.368%
2026-03-20	0.860000	0.989700	0.860000	0.988800	+17.714%	24,797	-11.003%
2026-03-19	0.828300	0.860000	0.828300	0.840000	+4.589%	2,861	+4.762%
2026-03-17	0.800000	0.815000	0.800000	0.803140	+2.703%	3,353	+9.570%
2026-03-16	0.810000	0.810000	0.782000	0.782000	-4.745%	6,516	+12.532%
2026-03-13	0.833200	0.833200	0.790000	0.820951	-0.273%	3,101	+7.193%
2026-03-12	0.799200	0.823200	0.799000	0.823200	+2.569%	1,559	+6.900%
2026-03-11	0.860000	0.870000	0.775100	0.802580	-8.912%	13,511	+9.646%
2026-03-10	0.949600	0.949600	0.856692	0.881100	-16.086%	26,506	-0.125%
2026-03-09	0.785200	1.100000	0.785200	1.050000	+35.465%	116,972	-16.190%
2026-03-06	0.869000	0.869000	0.775110	0.775110	-5.485%	1,039	+13.532%
2026-03-05	0.800100	0.867100	0.800000	0.820093	-3.518%	2,908	+7.305%
2026-03-04	0.764129	0.850000	0.742296	0.850000	+1.611%	4,203	+3.529%
2026-03-03	0.833749	0.836520	0.833749	0.836520	-1.586%	713	+5.198%
2026-03-02	0.793800	0.869000	0.793800	0.850000	+7.256%	3,620	+3.529%
2026-02-27	0.867000	0.867000	0.792500	0.792500	-8.593%	990	+11.041%
2026-02-25	0.868700	0.868700	0.840000	0.867000	+3.214%	6,689	+1.499%
2026-02-24	0.780000	0.869000	0.780000	0.840000	+6.329%	12,265	+4.762%
2026-02-23	0.735100	0.790000	0.720200	0.790000	-0.629%	21,770	+11.392%
2026-02-20	0.868990	0.868990	0.650100	0.795000	-3.461%	25,354	+10.692%
2026-02-19	0.865000	0.865000	0.820000	0.823500	-4.255%	19,022	+6.861%
2026-02-18	0.864500	0.878500	0.860002	0.860100	-1.512%	5,406	+2.314%
2026-02-17	0.860000	0.896999	0.860000	0.873300	+0.379%	4,257	+0.767%
2026-02-13	0.896999	0.897000	0.870000	0.870000	0.000%	2,981	+1.149%
2026-02-12	0.970000	0.970000	0.870000	0.870000	-5.435%	3,614	+1.149%
2026-02-11	0.901200	0.930000	0.880000	0.920000	+2.086%	1,916	-4.348%
2026-02-10	0.875000	0.901200	0.875000	0.901200	+2.994%	612	-2.352%
2026-02-09	0.862100	0.875000	0.860000	0.875000	-7.063%	1,279	+0.571%
2026-02-06	0.865000	0.986200	0.865000	0.941500	+9.464%	4,730	-6.532%
2026-02-05	0.900100	0.914500	0.860000	0.860100	-7.526%	7,180	+2.314%
2026-02-04	0.930000	0.965000	0.930000	0.930100	+0.011%	3,466	-5.387%
2026-02-03	0.955800	0.965600	0.920000	0.930000	+3.333%	2,846	-5.376%
2026-02-02	0.920000	0.939900	0.900000	0.900000	-7.226%	8,808	-2.222%
2026-01-30	1.060000	1.060000	0.970000	0.970100	-11.809%	15,381	-9.288%
2026-01-29	0.892400	1.100000	0.880200	1.100000	+19.565%	52,398	-20.000%
2026-01-28	0.915000	0.980000	0.915000	0.920000	+1.099%	7,468	-4.348%
2026-01-27	0.880000	0.910000	0.880000	0.910000	+2.247%	3,227	-3.297%
2026-01-26	0.870100	0.889999	0.870100	0.889999	-1.111%	519	-1.123%
2026-01-23	0.880000	0.900000	0.860000	0.900000	+2.076%	4,212	-2.222%
2026-01-22	0.880000	0.881700	0.880000	0.881700	0.000%	890	-0.193%
2026-01-21	0.850000	0.881700	0.850000	0.881700	+0.319%	5,984	-0.193%
2026-01-20	0.855001	0.897890	0.851500	0.878900	+3.388%	9,708	+0.125%
2026-01-16	0.877000	0.878000	0.850100	0.850100	-2.287%	3,115	+3.517%
2026-01-15	0.850000	0.870000	0.850000	0.870000	+2.377%	1,441	+1.149%
2026-01-14	0.877000	0.878000	0.830000	0.849800	-0.024%	3,648	+3.554%
2026-01-13	0.887600	0.887999	0.850000	0.850000	-1.392%	6,609	+3.529%
2026-01-12	0.868100	0.889400	0.862000	0.862000	-4.350%	11,377	+2.088%
2026-01-09	0.870000	0.906258	0.862400	0.901202	+1.179%	8,634	-2.353%
2026-01-08	0.863000	0.890700	0.862000	0.890700	+3.210%	7,806	-1.201%
2026-01-07	0.920000	0.920000	0.850000	0.863000	+1.529%	7,099	+1.970%
2026-01-06	0.850000	0.899800	0.850000	0.850000	-5.556%	5,002	+3.529%
2026-01-05	0.847000	0.900000	0.847000	0.900000	-0.552%	6,316	-2.222%
2026-01-02	0.850000	0.950000	0.850000	0.905000	+6.196%	2,892	-2.762%
2025-12-31	0.900000	0.942258	0.840100	0.852200	-5.311%	9,316	+3.262%
2025-12-30	0.900000	0.951900	0.900000	0.900000	-1.110%	34,986	-2.222%
2025-12-29	0.970000	0.970000	0.900100	0.910100	-7.142%	12,095	-3.307%
2025-12-26	1.070000	1.070000	0.965400	0.980100	-9.250%	9,350	-10.213%
2025-12-24	1.120000	1.120000	1.040000	1.080000	-3.571%	25,438	-18.519%
2025-12-23	0.830000	1.150000	0.830000	1.120000	+22.097%	96,760	-21.429%
2025-12-22	0.812000	0.925000	0.812000	0.917300	+6.638%	6,768	-4.066%
2025-12-19	0.900000	0.900000	0.822000	0.860200	-7.505%	9,870	+2.302%
2025-12-17	0.920000	0.930000	0.900000	0.930000	+3.333%	3,419	-5.376%
2025-12-16	0.930000	0.950000	0.900000	0.900000	-3.226%	6,126	-2.222%
2025-12-15	1.010000	1.010000	0.930000	0.930000	-1.074%	8,730	-5.376%
2025-12-12	0.936000	1.010600	0.936000	0.940100	-3.082%	3,362	-6.393%
2025-12-11	0.980000	1.009900	0.930000	0.970000	-3.068%	2,379	-9.278%
2025-12-10	0.980000	1.040000	0.935100	1.000700	+5.337%	9,692	-12.062%
2025-12-09	0.950000	1.000000	0.930000	0.950000	-1.042%	9,292	-7.368%
2025-12-08	0.980000	1.010000	0.930000	0.960000	+2.117%	7,071	-8.333%
2025-12-05	0.948200	1.039900	0.923000	0.940100	-0.318%	15,973	-6.393%
2025-12-04	0.960000	0.971200	0.923000	0.943100	+0.117%	5,501	-6.691%
2025-12-03	0.970000	0.970000	0.930000	0.942000	+1.290%	1,574	-6.582%
2025-12-02	0.935000	0.987900	0.920000	0.930000	-2.913%	2,737	-5.376%
2025-12-01	0.958600	1.004900	0.939800	0.957900	+1.904%	6,693	-8.132%
2025-11-28	0.935000	0.940000	0.935000	0.940000	-0.053%	4,165	-6.383%
2025-11-26	0.950000	1.010000	0.920000	0.940500	-7.794%	5,572	-6.433%
2025-11-25	0.970000	1.028300	0.953100	1.020000	+4.615%	3,397	-13.725%
2025-11-24	1.020000	1.060000	0.950000	0.975000	+4.839%	23,443	-9.744%
2025-11-21	0.990000	0.999900	0.912700	0.930000	-4.124%	9,429	-5.376%
2025-11-20	1.040000	1.100000	0.970000	0.970000	-13.393%	12,813	-9.278%
2025-11-19	0.910000	1.120000	0.870010	1.120000	+28.736%	84,427	-21.429%
2025-11-18	0.840000	0.923219	0.840000	0.870000	-2.115%	9,952	+1.149%
2025-11-17	0.960000	0.960000	0.888800	0.888800	-4.430%	7,824	-0.990%
2025-11-14	0.897500	1.020000	0.892300	0.930000	+3.621%	55,750	-5.376%
2025-11-13	0.960000	0.960000	0.870000	0.897500	-2.350%	3,040	-1.950%
2025-11-12	0.946900	0.949999	0.888800	0.919100	-3.253%	7,748	-4.254%
2025-11-11	0.900000	0.960000	0.890000	0.950000	+10.337%	16,920	-7.368%
2025-11-10	0.909000	0.917400	0.820101	0.861000	+5.000%	14,137	+2.207%
2025-11-07	0.825000	0.899900	0.820000	0.820000	-2.381%	11,561	+7.317%
2025-11-06	0.890600	0.920000	0.840000	0.840000	-5.677%	9,085	+4.762%
2025-11-05	0.850000	0.926600	0.820000	0.890556	+4.759%	23,743	-1.185%
2025-11-04	0.870000	0.920000	0.847900	0.850100	-4.505%	18,639	+3.517%
2025-11-03	1.010000	1.010000	0.890200	0.890200	-4.280%	22,576	-1.146%
2025-10-31	0.980000	0.999900	0.920100	0.930000	-3.125%	11,934	-5.376%
2025-10-30	1.010000	1.030000	0.950200	0.960000	-4.950%	13,638	-8.333%
2025-10-29	1.050000	1.050000	0.951440	1.010000	+1.101%	9,865	-12.871%
2025-10-28	1.040000	1.080700	0.913100	0.999000	-4.857%	19,277	-11.912%
2025-10-27	1.000000	1.086100	0.997100	1.050000	+5.538%	7,971	-16.190%
2025-10-24	1.000000	1.000000	0.953700	0.994900	-0.510%	8,790	-11.549%
2025-10-23	1.040000	1.040000	1.000000	1.000000	0.000%	10,010	-12.000%
2025-10-22	0.940000	1.050000	0.940000	1.000000	+3.093%	15,166	-12.000%
2025-10-21	1.030000	1.039900	0.970000	0.970000	-7.610%	17,276	-9.278%
2025-10-20	1.080000	1.080000	1.040000	1.049900	-2.787%	6,728	-16.182%
2025-10-17	1.090000	1.100000	1.050000	1.080000	-1.818%	28,136	-18.519%
2025-10-16	1.100000	1.170000	1.100000	1.100000	-2.655%	10,865	-20.000%
2025-10-15	1.150000	1.194000	1.105700	1.130000	0.000%	7,347	-22.124%
2025-10-14	1.156500	1.179800	1.130000	1.130000	-1.739%	11,613	-22.124%
2025-10-13	1.170000	1.170000	1.082000	1.150000	+2.587%	45,994	-23.478%
2025-10-10	1.270000	1.280000	1.100000	1.121000	-9.597%	37,943	-21.499%
2025-10-09	1.260000	1.270000	1.240000	1.240000	-4.615%	25,324	-29.032%
2025-10-08	1.300000	1.317500	1.270000	1.300000	+1.563%	9,374	-32.308%
2025-10-07	1.361600	1.375000	1.260000	1.280000	-3.759%	34,420	-31.250%
2025-10-06	1.389900	1.400000	1.307500	1.330000	+3.906%	34,957	-33.835%
2025-10-03	1.309800	1.335700	1.260000	1.280000	-1.538%	8,112	-31.250%
2025-10-02	1.230000	1.300000	1.230000	1.300000	+4.839%	13,749	-32.308%
2025-10-01	1.330000	1.399000	1.230000	1.240000	0.000%	19,542	-29.032%
2025-09-30	1.400000	1.400000	1.220000	1.240000	-12.676%	48,018	-29.032%
2025-09-29	1.500000	1.500000	1.390100	1.420000	-6.579%	35,833	-38.028%
2025-09-26	1.450000	1.530000	1.450000	1.520000	+0.662%	14,177	-42.105%
2025-09-25	1.550000	1.560000	1.476700	1.510000	-3.205%	48,530	-41.722%
2025-09-24	1.630000	1.630000	1.560000	1.560000	+1.961%	40,228	-43.590%
2025-09-23	1.480000	1.631500	1.471800	1.530000	+3.378%	57,519	-42.484%
2025-09-22	1.390000	1.550000	1.390000	1.480000	+2.069%	49,280	-40.541%
2025-09-19	1.450000	1.570000	1.450000	1.450000	-1.361%	56,523	-39.310%
2025-09-18	1.480000	1.499500	1.410000	1.470000	+1.379%	37,786	-40.136%
2025-09-17	1.570000	1.679900	1.415900	1.450000	-10.494%	72,605	-39.310%
2025-09-16	1.400000	1.691200	1.400000	1.620000	+11.724%	181,408	-45.679%
2025-09-15	1.350000	1.460200	1.280000	1.450000	+3.571%	261,888	-39.310%
2025-09-12	1.050000	1.870000	1.050000	1.400000	+29.630%	3,572,351	-37.143%
2025-09-11	0.970000	1.149800	0.970000	1.080000	-4.425%	264,144	-18.519%
2025-09-10	1.150000	1.190000	1.020000	1.130000	-13.740%	754,291	-22.124%
2025-09-09	1.000000	2.230000	0.980000	1.310000	+39.957%	30,255,388	-32.824%
2025-09-08	0.858700	0.960000	0.853600	0.936000	+3.942%	5,774,687	-5.983%
2025-09-05	0.938500	0.960000	0.865400	0.900500	-8.365%	53,748	-2.277%
2025-09-04	1.100000	1.150000	0.813000	0.982700	-16.720%	1,225,979	-10.451%
2025-09-03	1.150000	1.300000	1.090000	1.180000	+4.425%	4,406,961	-25.424%
2025-09-02	1.200000	1.250000	1.130000	1.130000	-6.612%	25,718	-22.124%
2025-08-29	1.263000	1.263000	1.206500	1.210000	0.000%	8,281	-27.273%
2025-08-28	1.250000	1.250000	1.210000	1.210000	-4.724%	12,503	-27.273%
2025-08-27	1.290000	1.290000	1.200800	1.270000	-2.353%	27,299	-30.709%
2025-08-26	1.280000	1.369900	1.210000	1.300600	+4.887%	40,129	-32.339%
2025-08-25	1.181600	1.240000	1.181600	1.240000	+5.085%	12,930	-29.032%
2025-08-22	1.203000	1.299100	1.174200	1.180000	-2.001%	17,423	-25.424%
2025-08-21	1.260000	1.300000	1.202000	1.204100	-3.672%	6,153	-26.916%
2025-08-20	1.210000	1.250000	1.180000	1.250000	-0.794%	7,243	-29.600%
2025-08-19	1.210000	1.340000	1.150000	1.260000	-0.166%	21,564	-30.159%
2025-08-18	1.220000	1.262100	1.210000	1.262100	+0.167%	9,305	-30.275%
2025-08-15	1.237700	1.304400	1.150000	1.260000	0.000%	13,743	-30.159%
2025-08-14	1.210000	1.260000	1.210000	1.260000	+4.132%	11,460	-30.159%
2025-08-13	1.220000	1.240500	1.180000	1.210000	-4.348%	14,501	-27.273%
2025-08-12	1.310000	1.310000	1.217900	1.265000	+3.689%	11,213	-30.435%
2025-08-11	1.200000	1.230000	1.180000	1.220000	+1.085%	11,507	-27.869%
2025-08-08	1.200000	1.227500	1.200000	1.206900	-1.074%	5,225	-27.086%
2025-08-07	1.250000	1.250000	1.220000	1.220000	-2.079%	8,752	-27.869%
2025-08-06	1.270000	1.270000	1.220000	1.245900	+1.293%	4,643	-29.368%
2025-08-05	1.240000	1.240000	1.220000	1.230000	-0.806%	4,547	-28.455%
2025-08-04	1.260000	1.330000	1.240000	1.240000	-0.800%	15,253	-29.032%
2025-08-01	1.360000	1.430000	1.220000	1.250000	-8.088%	129,696	-29.600%
2025-07-31	1.320000	1.465800	1.320000	1.360000	+3.030%	166,278	-35.294%
2025-07-30	1.370000	1.380000	1.310000	1.320000	-4.348%	33,136	-33.333%
2025-07-29	1.302200	1.450000	1.302200	1.380000	+5.344%	90,544	-36.232%
2025-07-28	1.280000	1.373400	1.280000	1.310000	-1.504%	14,753	-32.824%
2025-07-25	1.350000	1.350000	1.280000	1.330000	-0.865%	17,286	-33.835%
2025-07-24	1.330000	1.399200	1.330000	1.341600	-0.622%	7,488	-34.407%
2025-07-23	1.346600	1.350000	1.320000	1.350000	+2.273%	7,872	-34.815%
2025-07-22	1.310000	1.400000	1.310000	1.320000	-1.493%	9,661	-33.333%
2025-07-21	1.280000	1.380000	1.270000	1.340000	+0.752%	23,661	-34.328%
2025-07-18	1.420000	1.440000	1.280000	1.330000	-6.993%	32,168	-33.835%
2025-07-17	1.490000	1.490000	1.430000	1.430000	-2.721%	43,220	-38.462%
2025-07-16	1.420000	1.500000	1.390000	1.470000	+2.790%	46,862	-40.136%
2025-07-15	1.345900	1.435000	1.345900	1.430100	+5.933%	35,283	-38.466%
2025-07-14	1.370000	1.380000	1.340000	1.350000	-2.878%	56,268	-34.815%
2025-07-11	1.323700	1.431400	1.260000	1.390000	+4.511%	26,405	-36.691%
2025-07-10	1.300000	1.360000	1.280000	1.330000	-0.746%	15,188	-33.835%
2025-07-09	1.280000	1.370000	1.261500	1.340000	+4.679%	27,753	-34.328%
2025-07-08	1.340000	1.340000	1.280000	1.280100	-1.234%	15,100	-31.255%
2025-07-07	1.400000	1.400000	1.280000	1.296100	-3.993%	29,643	-32.104%
2025-07-03	1.330000	1.400000	1.268500	1.350000	+6.299%	151,989	-34.815%
2025-07-02	1.260000	1.295700	1.230100	1.270000	-3.422%	23,073	-30.709%
2025-07-01	1.210000	1.315000	1.210000	1.315000	+2.734%	29,172	-33.080%
2025-06-30	1.292100	1.320000	1.250000	1.280000	-6.569%	23,517	-31.250%
2025-06-27	1.340000	1.390000	1.300600	1.370000	+2.239%	13,560	-35.766%
2025-06-26	1.240000	1.380000	1.240000	1.340000	+5.263%	27,240	-34.328%
2025-06-25	1.230000	1.340000	1.230000	1.273000	+0.236%	15,960	-30.872%
2025-06-24	1.280000	1.280000	1.190000	1.270000	-1.398%	24,427	-30.709%
2025-06-23	1.250000	1.517000	1.210000	1.288000	-2.424%	134,525	-31.677%
2025-06-20	1.350000	1.390000	1.160000	1.320000	-2.229%	1,816,500	-33.333%
2025-06-18	1.300000	1.425000	1.300000	1.350100	+0.007%	10,781	-34.820%
2025-06-17	1.310000	1.354000	1.310000	1.350000	0.000%	4,913	-34.815%
2025-06-16	1.330000	1.380000	1.300000	1.350000	+1.504%	22,085	-34.815%
2025-06-13	1.401500	1.401500	1.310000	1.330000	0.000%	27,596	-33.835%
2025-06-12	1.310000	1.418400	1.310000	1.330000	-1.481%	25,022	-33.835%
2025-06-11	1.310000	1.419400	1.250000	1.350000	-0.735%	57,125	-34.815%
2025-06-10	1.450000	1.532600	1.350000	1.360000	-6.849%	29,833	-35.294%
2025-06-09	1.450000	1.559600	1.440200	1.460000	+1.389%	44,912	-39.726%
2025-06-06	1.730000	1.730000	1.440000	1.440000	-11.111%	71,217	-38.889%
2025-06-05	1.570000	1.849900	1.525900	1.620000	+7.285%	225,456	-45.679%
2025-06-04	1.450000	1.540000	1.450000	1.510000	+2.027%	51,874	-41.722%
2025-06-03	1.420000	1.540000	1.400000	1.480000	+1.370%	38,719	-40.541%
2025-06-02	1.520000	1.532700	1.460000	1.460000	-5.195%	29,464	-39.726%
2025-05-30	1.600000	1.630000	1.529100	1.540000	-2.532%	20,659	-42.857%
2025-05-29	1.570000	1.670000	1.549200	1.580000	+1.282%	58,293	-44.304%
2025-05-28	1.570000	1.680000	1.530000	1.560000	-2.500%	20,372	-43.590%
2025-05-27	1.540000	1.630000	1.522800	1.600000	+1.266%	38,492	-45.000%
2025-05-23	1.530000	1.644900	1.520000	1.580000	-1.250%	32,369	-44.304%
2025-05-22	1.600000	1.640000	1.500000	1.600000	-0.621%	56,289	-45.000%
2025-05-21	1.600000	1.730000	1.600000	1.610000	-2.424%	55,320	-45.342%
2025-05-20	1.790000	1.790000	1.370100	1.650000	-5.714%	108,025	-46.667%
2025-05-19	1.600000	1.823600	1.540000	1.750000	+12.179%	146,020	-49.714%
2025-05-16	1.780000	1.879100	1.290000	1.560000	-17.895%	259,103	-43.590%
2025-05-15	1.900000	1.980000	1.860000	1.900000	-5.000%	101,687	-53.684%
2025-05-14	2.230000	2.260000	1.900000	2.000000	-20.635%	404,539	-56.000%
2025-05-13	2.870000	3.230000	2.290000	2.520000	+12.500%	18,020,092	-65.079%
2025-05-12	1.830000	2.398900	1.763300	2.240000	+14.578%	500,601	-60.714%
2025-05-09	1.560000	2.230000	1.520000	1.955000	+18.485%	484,735	-54.987%
2025-05-08	1.808000	1.888000	1.448000	1.650000	-9.341%	137,569	-46.667%
2025-05-07	1.800000	2.000000	1.786000	1.820000	-21.416%	114,064	-51.648%
2025-05-06	2.400000	2.450000	2.276000	2.316000	-4.218%	84,399	-62.003%
2025-05-05	2.460000	2.592000	2.340000	2.418000	-4.878%	46,861	-63.606%
2025-05-02	2.380000	2.680000	2.268000	2.542000	+10.234%	176,207	-65.382%
2025-05-01	2.350000	2.400000	2.200000	2.306000	+2.946%	60,165	-61.839%
2025-04-30	2.200000	2.388000	2.200000	2.240000	-3.863%	28,228	-60.714%
2025-04-29	2.480000	2.500000	2.330000	2.330000	-5.438%	57,805	-62.232%
2025-04-28	2.244000	2.520000	2.220000	2.464000	-1.833%	146,393	-64.286%
2025-04-25	2.302000	2.620000	2.302000	2.510000	+4.323%	120,541	-64.940%
2025-04-24	2.602000	2.674000	2.220000	2.406000	-7.247%	158,712	-63.425%
2025-04-23	2.600000	2.760000	2.300200	2.594000	-1.294%	119,434	-66.076%
2025-04-22	2.578000	2.740000	2.400000	2.628000	+3.465%	69,885	-66.514%
2025-04-21	2.460000	2.680000	2.280200	2.540000	-2.157%	97,360	-65.354%
2025-04-17	3.000000	3.000000	2.400000	2.596000	-0.154%	78,016	-66.102%
2025-04-16	2.672000	2.800000	2.040000	2.600000	+2.322%	172,319	-66.154%
2025-04-15	3.132000	3.400000	2.400000	2.541000	-22.055%	191,719	-65.368%
2025-04-14	4.458000	4.500000	2.902000	3.260000	-17.884%	998,342	-73.006%
2025-04-11	7.076000	7.800000	2.060000	3.970000	-45.706%	434,888	-77.834%
2025-04-10	7.332000	7.332000	6.700000	7.312000	+2.409%	19,418	-87.965%
2025-04-09	6.600000	7.840000	5.800000	7.140000	+18.723%	123,229	-87.675%
2025-04-08	20.400000	20.400000	6.014000	6.014000	-66.836%	393,673	-85.367%
2025-04-07	21.600000	21.600000	17.114000	18.134000	-18.315%	14,853	-95.147%
2025-04-04	19.510000	22.600000	15.400000	22.200000	+50.000%	149,734	-96.036%
2025-04-03	15.000000	16.200000	14.602000	14.800000	-1.333%	2,147	-94.054%
2025-04-02	13.800000	15.272000	13.800000	15.000000	-3.686%	1,992	-94.133%
2025-04-01	15.696000	16.356000	15.574000	15.574000	+0.077%	577	-94.350%
2025-03-31	16.380000	16.380000	15.210000	15.562000	-2.738%	952	-94.345%
2025-03-28	15.706000	16.310000	15.602000	16.000000	-2.344%	1,740	-94.500%
2025-03-27	15.400000	16.394000	15.000000	16.384000	+1.386%	1,795	-94.629%
2025-03-26	16.470000	16.470000	15.600000	16.160000	-1.078%	2,426	-94.554%
2025-03-25	16.204000	16.906000	15.920000	16.336100	-0.981%	4,224	-94.613%
2025-03-24	16.200000	17.218000	16.200000	16.498000	-2.839%	2,723	-94.666%
2025-03-21	16.400000	17.088000	16.000000	16.980000	+0.951%	1,827	-94.817%
2025-03-20	16.460000	17.264000	16.400000	16.820000	-1.291%	2,201	-94.768%
2025-03-19	16.700000	17.600000	16.206000	17.040000	+0.567%	1,436	-94.836%
2025-03-18	16.800000	17.200000	15.620000	16.944000	-2.058%	2,223	-94.806%
2025-03-17	16.600000	17.301000	16.600000	17.300000	+1.849%	1,644	-94.913%
2025-03-14	16.000000	16.986000	15.614000	16.986000	+3.573%	4,555	-94.819%
2025-03-13	15.900000	17.559000	15.900000	16.400000	-2.381%	2,355	-94.634%
2025-03-12	16.000000	17.342000	16.000000	16.800000	+4.115%	3,338	-94.762%
2025-03-11	17.200000	17.800000	15.440000	16.136000	-8.067%	6,691	-94.546%
2025-03-10	17.400000	18.400000	16.820000	17.552000	-3.804%	5,642	-94.986%
2025-03-07	18.170000	18.800000	17.628000	18.246000	+2.322%	2,522	-95.177%
2025-03-06	18.594000	18.594000	17.606000	17.832000	-4.129%	1,203	-95.065%
2025-03-05	17.490000	19.400000	17.490000	18.600000	+1.098%	3,806	-95.269%
2025-03-04	17.000000	18.400000	16.800000	18.398000	+1.872%	4,783	-95.217%
2025-03-03	17.400000	18.400000	17.110000	18.060000	+2.544%	4,473	-95.127%
2025-02-28	18.800000	19.198000	17.324000	17.612000	-7.412%	5,115	-95.003%
2025-02-27	20.000000	20.000000	18.622000	19.022000	-3.764%	5,469	-95.374%
2025-02-26	21.400000	21.400000	18.202000	19.766000	-10.155%	10,175	-95.548%
2025-02-25	16.736000	22.000000	15.870000	22.000000	+22.236%	28,687	-96.000%
2025-02-24	18.320000	18.320000	16.652000	17.998000	-1.768%	9,974	-95.111%
2025-02-21	20.600000	20.800000	17.442000	18.322000	-4.910%	11,967	-95.197%
2025-02-20	20.000000	20.000000	18.400000	19.268000	+1.512%	15,149	-95.433%
2025-02-19	19.194000	19.596000	17.408000	18.981000	+3.801%	20,287	-95.364%
2025-02-18	18.436000	19.166000	15.476000	18.286000	-7.646%	32,468	-95.188%
2025-02-14	14.804000	21.800000	14.804000	19.800000	+35.357%	441,442	-95.556%
2025-02-13	16.000000	21.400000	14.400000	14.628000	+21.453%	1,228,880	-93.984%
2025-02-12	13.180000	13.180000	11.400000	12.044200	-4.834%	11,807	-92.694%
2025-02-11	12.400000	12.720000	11.222000	12.656000	+5.467%	15,123	-93.047%
2025-02-10	13.470000	13.940000	11.800000	12.000000	-10.913%	33,245	-92.667%
2025-02-07	14.856000	15.020000	13.400000	13.470000	-8.962%	14,077	-93.467%
2025-02-06	15.052000	15.298000	14.156200	14.796000	-1.701%	9,211	-94.052%
2025-02-05	16.140000	16.140000	15.014000	15.052000	-2.689%	6,561	-94.154%
2025-02-04	16.400000	16.400000	14.400000	15.468000	-7.377%	17,699	-94.311%
2025-02-03	17.000000	17.240000	16.600000	16.700000	-2.805%	8,851	-94.731%
2025-01-31	16.980000	18.200000	16.600000	17.182000	+3.506%	12,271	-94.878%
2025-01-30	17.000000	17.400000	16.400000	16.600000	-2.628%	8,212	-94.699%
2025-01-29	17.776000	18.132000	16.600000	17.048000	-6.330%	10,815	-94.838%
2025-01-28	17.522000	18.396000	16.500000	18.200000	+3.869%	12,495	-95.165%
2025-01-27	17.800000	18.200000	16.600000	17.522000	-3.936%	17,035	-94.978%
2025-01-24	18.550000	18.830000	16.400000	18.240000	-2.772%	26,346	-95.175%
2025-01-23	19.002000	19.298000	18.400000	18.760000	-5.310%	24,347	-95.309%
2025-01-22	19.800000	20.600000	19.200000	19.812000	-1.921%	21,624	-95.558%
2025-01-21	21.800000	22.400000	20.000000	20.200000	-11.404%	59,620	-95.644%
2025-01-17	21.200000	26.800000	21.000000	22.800000	+23.913%	1,426,479	-96.140%
2025-01-16	19.360000	19.698000	18.000000	18.400000	-6.409%	34,732	-95.217%
2025-01-15	21.200000	21.200000	19.200000	19.660000	-3.627%	42,512	-95.524%
2025-01-14	21.400000	25.590000	18.200000	20.400000	-8.929%	167,540	-95.686%
2025-01-13	29.000000	30.000000	20.300000	22.400000	-0.885%	1,408,290	-96.071%
2025-01-10	39.800000	46.000000	20.000000	22.600000	+21.505%	3,669,193	-96.106%

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

XHG
XChange TEC.INC
stock NASDAQ ADR