5 DAY PERFORMANCE
-3.58%
1 MONTH PERFORMANCE
+29.44%
3 MONTH PERFORMANCE
+64.43%
6 MONTH PERFORMANCE
+88.58%
YEAR-TO-DATE PERFORMANCE
+121.04%
1 YEAR PERFORMANCE
+117.47%
X Financial Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $8.14 | $7.95 (-2.33%) | $8.14 | $7.68 | 15,061 | $378.76 M |
| 12/19/2024 | $8.05 | $7.97 (-0.99%) | $8.17 | $7.63 | 24,842 | $379.71 M |
| 12/18/2024 | $8.34 | $7.51 (-9.95%) | $8.34 | $7.51 | 19,523 | $357.80 M |
| 12/17/2024 | $8.38 | $8.22 (-1.91%) | $8.39 | $8.03 | 18,768 | $391.62 M |
| 12/16/2024 | $8.04 | $8.39 (4.35%) | $8.49 | $7.95 | 52,800 | $399.72 M |
| 12/13/2024 | $8.13 | $8.04 (-1.11%) | $8.18 | $7.64 | 29,405 | $383.05 M |
| 12/12/2024 | $8.11 | $8.25 (1.73%) | $8.28 | $7.97 | 27,500 | $393.05 M |
| 12/11/2024 | $8.10 | $8.21 (1.36%) | $8.28 | $7.82 | 21,700 | $391.15 M |
| 12/10/2024 | $8.21 | $8.12 (-1.1%) | $8.25 | $7.90 | 46,614 | $386.86 M |
| 12/09/2024 | $7.50 | $8.30 (10.67%) | $8.35 | $7.50 | 132,619 | $395.44 M |
| 12/06/2024 | $7.30 | $7.29 (-0.14%) | $7.49 | $7.18 | 27,900 | $347.32 M |
| 12/05/2024 | $7.00 | $7.30 (4.29%) | $7.31 | $7.00 | 11,600 | $347.79 M |
| 12/04/2024 | $7.05 | $7.08 (0.43%) | $7.08 | $6.78 | 51,202 | $337.31 M |
| 12/03/2024 | $7.04 | $7.10 (0.85%) | $7.15 | $6.91 | 54,125 | $338.26 M |
| 12/02/2024 | $7.50 | $7.01 (-6.53%) | $7.60 | $7.01 | 124,500 | $333.98 M |
| 11/29/2024 | $7.58 | $7.58 (0%) | $7.79 | $7.21 | 54,800 | $361.13 M |
| 11/27/2024 | $6.95 | $7.26 (4.46%) | $7.58 | $6.70 | 131,000 | $345.89 M |
| 11/26/2024 | $6.45 | $6.95 (7.75%) | $6.95 | $6.45 | 38,993 | $331.12 M |
| 11/25/2024 | $6.35 | $6.50 (2.36%) | $6.50 | $6.31 | 10,800 | $309.68 M |
| 11/22/2024 | $6.20 | $6.30 (1.61%) | $6.33 | $6.20 | 11,016 | $315.99 M |
| 11/21/2024 | $6.25 | $6.25 (0%) | $6.40 | $6.25 | 5,300 | $313.48 M |
| 11/20/2024 | $6.19 | $6.25 (0.97%) | $6.25 | $6.15 | 19,700 | $313.48 M |
| 11/19/2024 | $6.30 | $6.25 (-0.79%) | $6.40 | $6.17 | 4,800 | $313.48 M |
| 11/18/2024 | $6.21 | $6.22 (0.16%) | $6.24 | $6.08 | 9,300 | $311.98 M |
| 11/15/2024 | $6.07 | $6.12 (0.82%) | $6.16 | $6.07 | 5,017 | $306.96 M |
| 11/14/2024 | $6.04 | $6.11 (1.16%) | $6.23 | $6.04 | 11,500 | $306.46 M |
| 11/13/2024 | $6.50 | $6.11 (-6%) | $6.50 | $6.10 | 37,200 | $306.46 M |
| 11/12/2024 | $6.29 | $6.44 (2.38%) | $6.49 | $6.29 | 8,300 | $323.01 M |
| 11/11/2024 | $6.46 | $6.45 (-0.15%) | $6.51 | $6.26 | 18,100 | $323.52 M |
| 11/08/2024 | $6.61 | $6.45 (-2.42%) | $6.68 | $6.35 | 12,900 | $315.96 M |
| 11/07/2024 | $6.67 | $6.68 (0.15%) | $6.90 | $6.56 | 17,424 | $327.22 M |
| 11/06/2024 | $6.79 | $6.70 (-1.33%) | $6.79 | $6.44 | 13,944 | $328.20 M |
| 11/05/2024 | $6.54 | $6.84 (4.59%) | $6.84 | $6.44 | 21,211 | $335.06 M |
| 11/04/2024 | $6.57 | $6.61 (0.61%) | $6.65 | $6.41 | 15,800 | $323.80 M |
| 11/01/2024 | $6.62 | $6.55 (-1.06%) | $6.63 | $6.55 | 1,402 | $320.86 M |
| 10/31/2024 | $6.48 | $6.40 (-1.23%) | $6.48 | $6.38 | 19,900 | $313.51 M |
| 10/30/2024 | $6.42 | $6.49 (1.09%) | $6.53 | $6.40 | 6,624 | $317.92 M |
| 10/29/2024 | $6.71 | $6.56 (-2.24%) | $6.82 | $6.40 | 23,600 | $321.35 M |
| 10/28/2024 | $6.70 | $6.62 (-1.19%) | $6.75 | $6.57 | 15,116 | $324.29 M |
| 10/25/2024 | $6.69 | $6.70 (0.15%) | $6.92 | $6.61 | 8,400 | $328.20 M |
| 10/24/2024 | $6.65 | $6.60 (-0.75%) | $6.85 | $6.60 | 6,845 | $323.31 M |
| 10/23/2024 | $6.72 | $6.73 (0.15%) | $6.93 | $6.63 | 19,435 | $329.67 M |
| 10/22/2024 | $6.40 | $6.75 (5.47%) | $6.94 | $6.40 | 16,233 | $330.65 M |
| 10/21/2024 | $6.52 | $6.40 (-1.84%) | $6.60 | $6.25 | 13,104 | $313.51 M |
| 10/18/2024 | $6.82 | $6.65 (-2.49%) | $6.82 | $6.61 | 9,200 | $325.75 M |
| 10/17/2024 | $6.93 | $6.49 (-6.35%) | $6.95 | $6.24 | 94,438 | $317.92 M |
| 10/16/2024 | $6.40 | $6.95 (8.59%) | $7.00 | $6.40 | 22,900 | $340.45 M |
| 10/15/2024 | $6.61 | $6.36 (-3.78%) | $6.61 | $6.24 | 61,300 | $311.55 M |
| 10/14/2024 | $6.75 | $6.70 (-0.74%) | $6.87 | $6.59 | 49,017 | $328.20 M |
| 10/11/2024 | $6.86 | $6.86 (0%) | $7.00 | $6.79 | 49,200 | $336.04 M |
| 10/10/2024 | $7.04 | $7.03 (-0.14%) | $7.25 | $6.90 | 41,305 | $344.37 M |
| 10/09/2024 | $7.22 | $7.26 (0.55%) | $7.45 | $6.91 | 74,526 | $355.64 M |
| 10/08/2024 | $7.68 | $7.35 (-4.3%) | $7.77 | $7.20 | 89,999 | $360.04 M |
| 10/07/2024 | $7.80 | $8.23 (5.51%) | $8.35 | $7.37 | 226,820 | $403.15 M |
| 10/04/2024 | $7.40 | $7.34 (-0.81%) | $7.65 | $6.90 | 103,157 | $359.56 M |
| 10/03/2024 | $6.50 | $6.99 (7.54%) | $7.30 | $6.20 | 123,610 | $342.41 M |
| 10/02/2024 | $8.42 | $6.74 (-19.95%) | $8.59 | $6.50 | 279,800 | $330.16 M |
| 10/01/2024 | $6.80 | $7.39 (8.68%) | $7.40 | $6.74 | 180,500 | $362.00 M |
| 09/30/2024 | $5.70 | $6.60 (15.79%) | $6.70 | $5.70 | 200,478 | $323.31 M |
| 09/27/2024 | $5.65 | $5.67 (0.35%) | $5.74 | $5.49 | 63,047 | $277.75 M |
| 09/26/2024 | $5.36 | $5.45 (1.68%) | $5.60 | $5.30 | 52,580 | $266.97 M |
| 09/25/2024 | $5.29 | $5.35 (1.13%) | $5.35 | $5.23 | 13,100 | $262.07 M |
| 09/24/2024 | $5.00 | $5.29 (5.8%) | $5.35 | $5.00 | 35,500 | $259.13 M |
| 09/23/2024 | $4.95 | $4.85 (-2.02%) | $5.00 | $4.85 | 10,200 | $237.58 M |