Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

XChange TEC.INC - American Depositary Shares (NQ: XHG )

0.3603 -0.0247 (-6.42%)
Streaming Delayed Price Updated: 9:35 AM EDT, Oct 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 0.4400 0.4969 0.3100 0.3850 60,333,672 +0.09(+32.58%)
Sep 30, 2024 2.100 3.000 0.2612 0.2904 168,719,120 -0.68(-70.22%)
Sep 27, 2024 1.060 1.080 0.9600 0.9753 191,477 -0.07(-7.11%)
Sep 26, 2024 0.9200 1.090 0.8590 1.050 769,145 +0.05(+5.00%)
Sep 25, 2024 1.220 1.220 0.9436 1.000 4,425,259 -0.20(-16.67%)
Sep 24, 2024 0.6500 1.400 0.5504 1.200 29,865,378 +0.58(+93.70%)
Sep 23, 2024 0.6250 0.6250 0.5801 0.6195 37,013 +0.04(+6.79%)
Sep 20, 2024 0.6000 0.6301 0.5800 0.5801 17,862 -0.02(-3.32%)
Sep 19, 2024 0.6040 0.6399 0.6000 0.6000 26,438 -0.00(-0.58%)
Sep 18, 2024 0.6300 0.6560 0.6035 0.6035 52,403 -0.05(-8.06%)
Sep 17, 2024 0.6204 0.6680 0.6204 0.6564 4,545 +0.03(+5.58%)
Sep 16, 2024 0.6280 0.6798 0.6210 0.6217 9,044 +0.00(+0.27%)
Sep 13, 2024 0.6500 0.6615 0.6200 0.6200 15,964 -0.01(-1.59%)
Sep 12, 2024 0.6450 0.6833 0.6250 0.6300 24,958 -0.05(-7.22%)
Sep 11, 2024 0.6666 0.7039 0.6200 0.6790 60,299 +0.04(+6.08%)
Sep 10, 2024 0.7000 0.7040 0.6350 0.6401 12,872 -0.02(-2.47%)
Sep 09, 2024 0.6350 0.6908 0.6200 0.6563 13,384 -0.01(-2.04%)
Sep 06, 2024 0.7107 0.7360 0.6620 0.6700 24,741 -0.01(-1.02%)
Sep 05, 2024 0.7200 0.7500 0.6749 0.6769 15,174 +0.01(+0.82%)
Sep 04, 2024 0.7008 0.7071 0.6695 0.6714 6,101 +0.00(+0.60%)
Sep 03, 2024 0.6600 0.8070 0.6600 0.6674 16,083 +0.01(+1.12%)
Aug 30, 2024 0.8600 0.8982 0.6500 0.6600 330,375 -0.21(-24.14%)
Aug 29, 2024 0.9000 0.9500 0.8700 0.8700 1,381 -0.03(-3.33%)
Aug 28, 2024 0.8700 0.9000 0.8700 0.9000 5,774 +0.02(+2.51%)
Aug 27, 2024 0.8600 0.8980 0.8600 0.8780 13,583 +0.02(+1.86%)
Aug 26, 2024 0.9241 0.9519 0.8500 0.8620 18,390 -0.02(-2.05%)
Aug 23, 2024 0.9000 0.9899 0.8800 0.8800 24,507 -0.02(-2.22%)
Aug 22, 2024 0.9500 0.9500 0.9000 0.9000 5,658 -0.05(-5.26%)
Aug 21, 2024 0.9701 0.9980 0.9300 0.9500 45,314 -0.03(-2.93%)
Aug 20, 2024 1.020 1.020 0.9130 0.9787 34,215 -0.05(-4.98%)
Aug 19, 2024 1.050 1.055 1.020 1.030 47,295 -0.03(-2.83%)
Aug 16, 2024 1.070 1.080 1.020 1.060 48,021 +0.01(+0.95%)
Aug 15, 2024 1.050 1.060 1.020 1.050 61,178 -0.02(-1.87%)
Aug 14, 2024 0.9700 1.110 0.9700 1.070 110,460 +0.05(+4.89%)
Aug 13, 2024 1.080 1.100 0.9950 1.020 152,856 -0.09(-8.10%)
Aug 12, 2024 1.090 1.140 1.040 1.110 52,304 +0.01(+0.91%)
Aug 09, 2024 1.170 1.170 0.9979 1.100 84,414 -0.04(-3.51%)
Aug 08, 2024 1.090 1.170 1.070 1.140 63,941 -0.03(-2.56%)
Aug 07, 2024 1.070 1.170 1.040 1.170 140,411 +0.02(+1.74%)
Aug 06, 2024 1.060 1.151 1.050 1.150 65,269 -0.01(-0.43%)
Aug 05, 2024 1.040 1.160 1.040 1.155 102,078 -0.00(-0.43%)
Aug 02, 2024 1.080 1.160 1.060 1.160 93,518 -0.03(-2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.