5 DAY PERFORMANCE
+5.92%
1 MONTH PERFORMANCE
-1.01%
3 MONTH PERFORMANCE
+16.59%
6 MONTH PERFORMANCE
+77.25%
YEAR-TO-DATE PERFORMANCE
-5.52%
1 YEAR PERFORMANCE
+92.42%
X Financial Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $7.71 | $7.94 (2.98%) | $7.95 | $7.57 | 23,803 | $63.05 M |
| 01/21/2025 | $7.59 | $7.63 (0.53%) | $7.63 | $7.41 | 11,400 | $60.59 M |
| 01/17/2025 | $7.22 | $7.43 (2.91%) | $7.57 | $7.22 | 23,300 | $59.00 M |
| 01/16/2025 | $7.45 | $7.27 (-2.42%) | $7.45 | $7.19 | 10,800 | $57.73 M |
| 01/15/2025 | $7.27 | $7.38 (1.51%) | $7.65 | $7.15 | 17,900 | $58.60 M |
| 01/14/2025 | $7.34 | $7.11 (-3.13%) | $7.46 | $7.11 | 17,500 | $56.46 M |
| 01/13/2025 | $7.25 | $7.25 (0%) | $7.50 | $7.05 | 23,322 | $57.57 M |
| 01/10/2025 | $7.73 | $7.22 (-6.6%) | $7.73 | $6.70 | 26,900 | $57.33 M |
| 01/08/2025 | $7.55 | $7.69 (1.85%) | $7.79 | $7.55 | 16,100 | $61.06 M |
| 01/07/2025 | $7.71 | $7.55 (-2.08%) | $7.96 | $7.55 | 52,529 | $59.95 M |
| 01/06/2025 | $8.31 | $7.84 (-5.66%) | $8.43 | $7.84 | 31,108 | $62.25 M |
| 01/03/2025 | $8.44 | $8.48 (0.47%) | $8.50 | $8.38 | 20,832 | $67.34 M |
| 01/02/2025 | $8.40 | $8.41 (0.12%) | $8.50 | $8.21 | 47,723 | $66.78 M |
| 12/31/2024 | $8.30 | $8.33 (0.36%) | $8.40 | $8.07 | 25,846 | $66.14 M |
| 12/30/2024 | $8.44 | $8.16 (-3.32%) | $8.44 | $8.06 | 31,900 | $64.79 M |
| 12/27/2024 | $8.36 | $8.42 (0.72%) | $8.50 | $8.21 | 42,036 | $66.86 M |
| 12/26/2024 | $8.07 | $8.26 (2.35%) | $8.30 | $7.92 | 16,195 | $65.59 M |
| 12/24/2024 | $8.02 | $8.14 (1.5%) | $8.18 | $8.00 | 4,721 | $64.64 M |
| 12/23/2024 | $7.76 | $8.13 (4.77%) | $8.14 | $7.75 | 16,700 | $64.56 M |
| 12/20/2024 | $8.14 | $7.95 (-2.33%) | $8.14 | $7.68 | 15,100 | $63.13 M |
| 12/19/2024 | $8.05 | $7.97 (-0.99%) | $8.17 | $7.63 | 24,842 | $63.29 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 |