-
5 DAY PERFORMANCE
+1.83% -
1 MONTH PERFORMANCE
-37.22% -
3 MONTH PERFORMANCE
-87.57% -
6 MONTH PERFORMANCE
-91.97% -
YEAR-TO-DATE PERFORMANCE
-95.83% -
1 YEAR PERFORMANCE
-98.26%
XChange TEC.INC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $1.72 | $1.67 (-2.91%) | $1.83 | $1.60 | 36,374 | |
| 12/03/2024 | $1.68 | $1.75 (4.17%) | $1.82 | $1.66 | 51,529 | $8,083 |
| 12/02/2024 | $1.70 | $1.66 (-2.35%) | $1.75 | $1.53 | 44,271 | $7,668 |
| 11/29/2024 | $1.69 | $1.64 (-2.96%) | $1.81 | $1.51 | 114,800 | $7,575 |
| 11/27/2024 | $1.50 | $1.54 (2.67%) | $1.54 | $1.47 | 19,310 | $7,113 |
| 11/26/2024 | $1.50 | $1.46 (-2.67%) | $1.51 | $1.46 | 20,723 | $6,744 |
| 11/25/2024 | $1.50 | $1.49 (-0.67%) | $1.59 | $1.45 | 29,790 | $6,882 |
| 11/22/2024 | $1.61 | $1.47 (-8.7%) | $1.61 | $1.41 | 36,197 | $6,790 |
| 11/21/2024 | $1.45 | $1.50 (3.45%) | $1.57 | $1.36 | 41,704 | $6,929 |
| 11/20/2024 | $1.42 | $1.45 (2.11%) | $1.45 | $1.36 | 39,543 | $6,698 |
| 11/19/2024 | $1.49 | $1.36 (-8.72%) | $1.49 | $1.35 | 47,339 | $6,282 |
| 11/18/2024 | $1.58 | $1.52 (-3.8%) | $1.58 | $1.45 | 31,535 | $7,021 |
| 11/15/2024 | $1.49 | $1.58 (6.04%) | $1.70 | $1.48 | 29,709 | $7,298 |
| 11/14/2024 | $1.75 | $1.52 (-13.14%) | $1.77 | $1.42 | 80,736 | $7,021 |
| 11/13/2024 | $1.87 | $1.80 (-3.74%) | $1.89 | $1.77 | 87,100 | $8,314 |
| 11/12/2024 | $2.16 | $1.97 (-8.8%) | $2.25 | $1.77 | 106,716 | $9,099 |
| 11/11/2024 | $1.95 | $2.25 (15.38%) | $2.44 | $1.92 | 190,718 | $10,393 |
| 11/08/2024 | $2.16 | $2.00 (-7.41%) | $2.49 | $1.84 | 251,700 | $9,238 |
| 11/07/2024 | $2.40 | $2.28 (-5%) | $2.74 | $2.28 | 173,275 | $10,531 |
| 11/06/2024 | $2.40 | $2.29 (-4.58%) | $2.50 | $2.23 | 43,990 | $10,578 |
| 11/05/2024 | $2.48 | $2.42 (-2.42%) | $2.56 | $2.23 | 88,665 | $11,178 |
| 11/04/2024 | $3.00 | $2.66 (-11.33%) | $3.08 | $2.50 | 49,821 | $12,287 |
| 11/01/2024 | $3.00 | $2.87 (-4.33%) | $3.00 | $2.84 | 51,675 | $664 |
| 10/31/2024 | $3.29 | $3.00 (-8.81%) | $3.37 | $3.00 | 81,015 | $693 |
| 10/30/2024 | $3.70 | $3.65 (-1.35%) | $3.78 | $3.60 | 39,830 | $843 |
| 10/29/2024 | $3.74 | $3.82 (2.14%) | $3.89 | $3.70 | 42,385 | $883 |
| 10/28/2024 | $3.80 | $3.78 (-0.53%) | $4.05 | $3.73 | 56,165 | $873 |
| 10/25/2024 | $3.82 | $3.83 (0.26%) | $4.00 | $3.80 | 70,310 | $884 |
| 10/24/2024 | $4.00 | $3.90 (-2.5%) | $4.08 | $3.82 | 40,360 | $900 |
| 10/23/2024 | $4.38 | $4.02 (-8.22%) | $4.38 | $4.01 | 71,646 | $929 |
| 10/22/2024 | $4.03 | $4.23 (4.96%) | $4.46 | $4.00 | 147,475 | $976 |
| 10/21/2024 | $4.08 | $4.13 (1.23%) | $4.32 | $3.96 | 83,825 | $955 |
| 10/18/2024 | $4.19 | $4.01 (-4.3%) | $4.20 | $4.01 | 78,475 | $927 |
| 10/17/2024 | $4.25 | $4.12 (-3.06%) | $4.36 | $3.89 | 240,315 | $952 |
| 10/16/2024 | $4.50 | $4.73 (5.11%) | $5.50 | $4.00 | 922,340 | $1,092 |
| 10/15/2024 | $4.20 | $3.85 (-8.33%) | $4.41 | $3.72 | 242,280 | $890 |
| 10/14/2024 | $4.46 | $4.49 (0.67%) | $5.18 | $4.24 | 217,467 | $1,037 |
| 10/11/2024 | $4.39 | $4.84 (10.25%) | $5.33 | $4.18 | 383,374 | $1,118 |
| 10/10/2024 | $5.00 | $4.99 (-0.2%) | $7.75 | $4.50 | 11.02 M | $1,152 |
| 10/09/2024 | $3.74 | $3.58 (-4.28%) | $3.79 | $3.51 | 113,289 | $827 |
| 10/08/2024 | $4.54 | $3.79 (-16.52%) | $4.54 | $3.72 | 151,535 | $876 |
| 10/07/2024 | $5.40 | $4.67 (-13.52%) | $5.40 | $4.47 | 183,527 | $1,078 |
| 10/04/2024 | $6.00 | $5.20 (-13.33%) | $6.00 | $5.00 | 277,963 | $1,201 |
| 10/03/2024 | $6.02 | $5.90 (-1.99%) | $6.60 | $5.63 | 231,173 | $1,363 |
| 10/02/2024 | $7.75 | $6.54 (-15.61%) | $7.80 | $5.67 | 644,296 | $1,509 |
| 10/01/2024 | $8.79 | $7.70 (-12.4%) | $9.94 | $6.20 | 3.03 M | $1,778 |
| 09/30/2024 | $42.00 | $5.81 (-86.17%) | $60.00 | $5.22 | 8.48 M | $1,341 |
| 09/27/2024 | $21.20 | $19.51 (-7.97%) | $21.60 | $19.20 | 9,573 | $4,505 |
| 09/26/2024 | $18.32 | $21.00 (14.63%) | $21.80 | $17.18 | 38,919 | $4,850 |
| 09/25/2024 | $24.40 | $20.00 (-18.03%) | $24.40 | $18.87 | 222,120 | $4,619 |
| 09/24/2024 | $13.00 | $24.00 (84.62%) | $28.00 | $11.01 | 1.50 M | $5,543 |
| 09/23/2024 | $12.50 | $12.39 (-0.88%) | $12.50 | $11.60 | 1,851 | $2,861 |
| 09/20/2024 | $12.06 | $11.60 (-3.81%) | $12.60 | $11.60 | 893 | $2,679 |
| 09/19/2024 | $12.08 | $12.00 (-0.66%) | $12.80 | $12.00 | 1,321 | $2,771 |
| 09/18/2024 | $12.60 | $12.07 (-4.21%) | $13.12 | $12.07 | 2,620 | $2,788 |
| 09/17/2024 | $12.41 | $13.13 (5.8%) | $13.36 | $12.41 | 227 | $3,032 |
| 09/16/2024 | $12.56 | $12.43 (-1.04%) | $13.60 | $12.42 | 452 | $2,872 |
| 09/13/2024 | $13.00 | $12.40 (-4.62%) | $13.23 | $12.40 | 798 | $2,864 |
| 09/12/2024 | $12.90 | $12.60 (-2.33%) | $13.67 | $12.50 | 1,247 | $2,910 |
| 09/11/2024 | $13.33 | $13.58 (1.88%) | $14.08 | $12.40 | 3,015 | $3,136 |
| 09/10/2024 | $14.00 | $12.80 (-8.57%) | $14.08 | $12.70 | 643 | $2,957 |
| 09/09/2024 | $12.70 | $13.13 (3.39%) | $13.82 | $12.40 | 669 | $3,031 |
| 09/06/2024 | $14.21 | $13.40 (-5.7%) | $14.72 | $13.24 | 1,237 | $3,095 |
| 09/05/2024 | $14.40 | $13.54 (-5.97%) | $15.00 | $13.50 | 758 | $3,127 |
| 09/04/2024 | $14.02 | $13.43 (-4.21%) | $14.14 | $13.39 | 305 | $3,101 |