5 DAY PERFORMANCE
+0.93%
1 MONTH PERFORMANCE
-8.40%
3 MONTH PERFORMANCE
+31.96%
6 MONTH PERFORMANCE
-21.01%
YEAR-TO-DATE PERFORMANCE
-3.54%
1 YEAR PERFORMANCE
-39.78%
XCHG Limited American Depositary Share Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.07 | $1.08 (0.93%) | $1.10 | $1.07 | 7.00 K | $64.07 M |
| 01/08/2026 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.06 | 12.32 K | $63.48 M |
| 01/07/2026 | $1.10 | $1.13 (2.73%) | $1.13 | $1.10 | 11.60 K | $67.03 M |
| 01/06/2026 | $1.06 | $1.08 (1.89%) | $1.13 | $1.06 | 4.00 K | $64.07 M |
| 01/05/2026 | $1.09 | $1.13 (3.67%) | $1.15 | $1.08 | 10.30 K | $67.03 M |
| 01/02/2026 | $1.10 | $1.12 (1.82%) | $1.19 | $1.06 | 12.13 K | $66.44 M |
| 12/31/2025 | $1.06 | $1.13 (6.6%) | $1.19 | $1.06 | 8.08 K | $67.03 M |
| 12/30/2025 | $1.15 | $1.11 (-3.48%) | $1.22 | $1.10 | 17.10 K | $65.85 M |
| 12/29/2025 | $1.21 | $1.17 (-3.31%) | $1.22 | $1.11 | 9.50 K | $69.41 M |
| 12/26/2025 | $1.23 | $1.21 (-1.63%) | $1.23 | $1.15 | 2.40 K | $71.78 M |
| 12/24/2025 | $1.29 | $1.28 (-0.78%) | $1.30 | $1.16 | 5.00 K | $75.93 M |
| 12/23/2025 | $1.17 | $1.26 (7.69%) | $1.31 | $1.17 | 15.80 K | $74.75 M |
| 12/22/2025 | $1.25 | $1.19 (-4.8%) | $1.33 | $1.19 | 47.64 K | $70.59 M |
| 12/19/2025 | $1.10 | $1.23 (11.82%) | $1.25 | $1.10 | 37.30 K | $72.97 M |
| 12/18/2025 | $1.10 | $1.13 (2.73%) | $1.15 | $1.10 | 2.70 K | $67.03 M |
| 12/17/2025 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.09 | 57.20 K | $65.25 M |
| 12/16/2025 | $1.12 | $1.13 (0.89%) | $1.18 | $1.08 | 22.20 K | $67.03 M |
| 12/15/2025 | $1.12 | $1.20 (7.14%) | $1.27 | $1.11 | 38.50 K | $71.19 M |
| 12/12/2025 | $1.18 | $1.12 (-5.08%) | $1.22 | $1.12 | 32.24 K | $66.44 M |
| 12/11/2025 | $1.40 | $1.19 (-15%) | $1.40 | $1.19 | 84.99 K | $70.59 M |
| 12/10/2025 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.15 | 50.90 K | $70.59 M |
| 12/09/2025 | $1.30 | $1.21 (-6.92%) | $1.30 | $1.20 | 14.05 K | $71.78 M |
| 12/08/2025 | $1.20 | $1.28 (6.67%) | $1.29 | $1.18 | 18.40 K | $75.93 M |
| 12/05/2025 | $1.50 | $1.23 (-18%) | $1.50 | $1.20 | 35.45 K | $72.97 M |
| 12/04/2025 | $1.21 | $1.38 (14.05%) | $1.79 | $1.14 | 585.40 K | $81.87 M |
| 12/03/2025 | $1.01 | $1.13 (11.88%) | $1.20 | $1.01 | 19.20 K | $67.03 M |
| 12/02/2025 | $1.00 | $1.09 (9%) | $1.09 | $1.00 | 25.50 K | $64.66 M |
| 12/01/2025 | $1.08 | $1.02 (-5.56%) | $1.10 | $1.01 | 20.50 K | $60.51 M |
| 11/28/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.05 | 10.80 K | $63.48 M |
| 11/26/2025 | $1.01 | $1.02 (0.99%) | $1.04 | $0.99 | 19.31 K | $60.51 M |
| 11/25/2025 | $1.02 | $0.98 (-3.92%) | $1.09 | $0.98 | 34.80 K | $58.14 M |
| 11/24/2025 | $1.09 | $1.00 (-8.26%) | $1.11 | $1.00 | 20.92 K | $59.32 M |
| 11/21/2025 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.06 | 18.90 K | $64.07 M |
| 11/20/2025 | $1.17 | $1.17 (0%) | $1.22 | $1.12 | 30.76 K | $69.41 M |
| 11/19/2025 | $1.20 | $1.17 (-2.5%) | $1.27 | $1.15 | 13.30 K | $69.41 M |
| 11/18/2025 | $1.35 | $1.20 (-11.11%) | $1.35 | $1.20 | 22.83 K | $71.19 M |
| 11/17/2025 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.30 | 55.80 K | $78.31 M |
| 11/14/2025 | $1.31 | $1.39 (6.11%) | $1.42 | $1.31 | 7.82 K | $82.46 M |
| 11/13/2025 | $1.52 | $1.47 (-3.29%) | $1.52 | $1.40 | 10.63 K | $87.20 M |
| 11/12/2025 | $1.34 | $1.45 (8.21%) | $1.56 | $1.34 | 22.51 K | $86.02 M |
| 11/11/2025 | $1.35 | $1.33 (-1.48%) | $1.44 | $1.30 | 23.80 K | $78.90 M |
| 11/10/2025 | $1.47 | $1.45 (-1.36%) | $1.47 | $1.35 | 18.00 K | $86.02 M |
| 11/07/2025 | $1.45 | $1.47 (1.38%) | $1.47 | $1.36 | 5.40 K | $87.20 M |
| 11/06/2025 | $1.43 | $1.43 (0%) | $1.46 | $1.34 | 27.95 K | $84.83 M |
| 11/05/2025 | $1.30 | $1.49 (14.62%) | $1.49 | $1.30 | 13.14 K | $88.39 M |
| 11/04/2025 | $1.35 | $1.37 (1.48%) | $1.40 | $1.32 | 12.94 K | $81.27 M |
| 11/03/2025 | $1.49 | $1.40 (-6.04%) | $1.51 | $1.35 | 19.50 K | $83.05 M |
| 10/31/2025 | $1.57 | $1.53 (-2.55%) | $1.57 | $1.50 | 14.30 K | $90.76 M |
| 10/30/2025 | $1.52 | $1.56 (2.63%) | $1.60 | $1.46 | 30.32 K | $92.54 M |
| 10/29/2025 | $1.58 | $1.52 (-3.8%) | $1.65 | $1.52 | 35.86 K | $90.17 M |
| 10/28/2025 | $1.65 | $1.61 (-2.42%) | $1.69 | $1.59 | 32.75 K | $95.51 M |
| 10/27/2025 | $1.74 | $1.65 (-5.17%) | $1.74 | $1.60 | 61.33 K | $97.88 M |
| 10/24/2025 | $1.60 | $1.75 (9.37%) | $1.86 | $1.57 | 123.00 K | $103.81 M |
| 10/23/2025 | $1.87 | $1.76 (-5.88%) | $1.97 | $1.71 | 108.02 K | $104.41 M |
| 10/22/2025 | $1.91 | $1.97 (3.14%) | $1.99 | $1.88 | 129.70 K | $116.87 M |
| 10/21/2025 | $1.88 | $1.96 (4.26%) | $2.00 | $1.80 | 197.23 K | $116.27 M |
| 10/20/2025 | $1.70 | $1.87 (10%) | $1.99 | $1.69 | 411.83 K | $110.93 M |
| 10/17/2025 | $1.59 | $1.76 (10.69%) | $1.85 | $1.53 | 425.20 K | $104.41 M |
| 10/16/2025 | $1.87 | $1.52 (-18.72%) | $1.88 | $1.44 | 429.60 K | $90.17 M |
| 10/15/2025 | $1.54 | $1.91 (24.03%) | $2.16 | $1.45 | 2.16 M | $113.31 M |
| 10/14/2025 | $1.58 | $1.51 (-4.43%) | $1.59 | $1.17 | 2.14 M | $89.58 M |
| 10/13/2025 | $1.04 | $1.68 (61.54%) | $2.50 | $0.96 | 37.55 M | $99.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.