-
5 DAY PERFORMANCE
+3.21% -
1 MONTH PERFORMANCE
-8.03% -
3 MONTH PERFORMANCE
+56.84% -
6 MONTH PERFORMANCE
+72.45% -
YEAR-TO-DATE PERFORMANCE
+84.70% -
1 YEAR PERFORMANCE
+62.50%
X Financial Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $6.67 | $6.68 (0.15%) | $6.90 | $6.56 | 17,338 | $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 |
| 09/20/2024 | $4.95 | $4.92 (-0.61%) | $4.95 | $4.92 | 1,542 | $241.01 M |
| 09/19/2024 | $4.81 | $4.80 (-0.21%) | $4.98 | $4.77 | 6,940 | $235.13 M |
| 09/18/2024 | $4.85 | $4.84 (-0.21%) | $4.86 | $4.84 | 2,645 | $237.09 M |
| 09/17/2024 | $4.95 | $4.99 (0.81%) | $4.99 | $4.76 | 9,900 | $244.44 M |
| 09/16/2024 | $4.73 | $4.93 (4.23%) | $4.95 | $4.73 | 21,409 | $241.50 M |
| 09/13/2024 | $4.63 | $4.72 (1.94%) | $4.72 | $4.63 | 14,641 | $231.21 M |
| 09/12/2024 | $4.56 | $4.70 (3.07%) | $4.76 | $4.56 | 2,427 | $230.23 M |
| 09/11/2024 | $4.53 | $4.67 (3.09%) | $4.71 | $4.53 | 6,740 | $228.76 M |
| 09/10/2024 | $4.61 | $4.65 (0.87%) | $4.66 | $4.61 | 7,400 | $227.78 M |
| 09/09/2024 | $4.68 | $4.61 (-1.5%) | $4.77 | $4.51 | 15,834 | $225.82 M |
| 09/06/2024 | $4.53 | $4.74 (4.64%) | $4.82 | $4.53 | 6,940 | $232.19 M |
| 09/05/2024 | $4.51 | $4.61 (2.22%) | $4.63 | $4.51 | 6,038 | $225.82 M |
| 09/04/2024 | $4.70 | $4.63 (-1.49%) | $4.81 | $4.36 | 17,800 | $226.80 M |
| 09/03/2024 | $4.89 | $4.85 (-0.82%) | $4.95 | $4.84 | 27,700 | $237.58 M |
| 08/30/2024 | $4.94 | $4.94 (0%) | $4.94 | $4.84 | 7,916 | $241.89 M |
| 08/29/2024 | $4.85 | $4.90 (1.03%) | $4.90 | $4.76 | 21,200 | $239.93 M |
| 08/28/2024 | $4.62 | $4.84 (4.76%) | $4.85 | $4.62 | 9,400 | $236.99 M |
| 08/27/2024 | $4.62 | $4.65 (0.65%) | $4.74 | $4.62 | 3,931 | $227.69 M |
| 08/26/2024 | $4.70 | $4.66 (-0.85%) | $4.80 | $4.62 | 10,800 | $228.18 M |
| 08/23/2024 | $4.87 | $4.68 (-3.9%) | $4.87 | $4.58 | 5,700 | $229.16 M |
| 08/22/2024 | $4.88 | $4.83 (-1.02%) | $4.88 | $4.42 | 29,800 | $236.50 M |
| 08/21/2024 | $4.41 | $4.45 (0.91%) | $4.50 | $4.41 | 5,656 | $217.89 M |
| 08/20/2024 | $4.46 | $4.46 (0%) | $4.66 | $4.39 | 9,283 | $218.38 M |
| 08/19/2024 | $4.37 | $4.36 (-0.23%) | $4.37 | $4.35 | 2,115 | $213.49 M |
| 08/16/2024 | $4.23 | $4.31 (1.89%) | $4.36 | $4.22 | 2,443 | $211.04 M |
| 08/15/2024 | $4.25 | $4.28 (0.71%) | $4.28 | $4.23 | 1,000 | $209.57 M |
| 08/14/2024 | $4.22 | $4.22 (0%) | $4.32 | $4.22 | 728 | $206.63 M |
| 08/13/2024 | $4.33 | $4.33 (0%) | $4.33 | $4.05 | 4,100 | $212.02 M |
| 08/12/2024 | $4.33 | $4.21 (-2.77%) | $4.33 | $4.21 | 1,434 | $206.14 M |
| 08/09/2024 | $4.35 | $4.30 (-1.15%) | $4.35 | $4.21 | 2,806 | $210.55 M |
| 08/08/2024 | $4.38 | $4.31 (-1.6%) | $4.38 | $4.27 | 700 | $211.04 M |