5 DAY PERFORMANCE
+1.02%
1 MONTH PERFORMANCE
-12.58%
3 MONTH PERFORMANCE
+69.51%
6 MONTH PERFORMANCE
+114.18%
YEAR-TO-DATE PERFORMANCE
+66.87%
1 YEAR PERFORMANCE
+260.10%
X Financial Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $13.86 | $13.98 (0.87%) | $14.15 | $13.13 | 63,673 | $108.74 M |
| 04/29/2025 | $13.70 | $13.81 (0.8%) | $14.38 | $13.70 | 104,720 | $109.66 M |
| 04/28/2025 | $13.93 | $13.50 (-3.09%) | $13.93 | $13.26 | 71,400 | $107.20 M |
| 04/25/2025 | $14.49 | $13.76 (-5.04%) | $14.49 | $13.50 | 124,602 | $109.26 M |
| 04/24/2025 | $13.65 | $14.37 (5.27%) | $14.46 | $13.51 | 134,716 | $114.10 M |
| 04/23/2025 | $11.94 | $13.77 (15.33%) | $13.95 | $11.86 | 194,100 | $109.34 M |
| 04/22/2025 | $11.36 | $11.64 (2.46%) | $11.84 | $11.26 | 95,900 | $92.43 M |
| 04/21/2025 | $11.60 | $11.20 (-3.45%) | $11.60 | $10.66 | 100,900 | $88.93 M |
| 04/17/2025 | $11.72 | $11.74 (0.17%) | $11.97 | $11.57 | 35,552 | $93.22 M |
| 04/16/2025 | $11.18 | $11.42 (2.15%) | $11.82 | $11.00 | 63,038 | $90.68 M |
| 04/15/2025 | $11.49 | $11.47 (-0.17%) | $12.10 | $11.30 | 99,357 | $91.08 M |
| 04/14/2025 | $11.30 | $11.68 (3.36%) | $12.50 | $11.25 | 252,125 | $92.74 M |
| 04/11/2025 | $12.30 | $10.77 (-12.44%) | $12.64 | $10.30 | 406,744 | $85.52 M |
| 04/10/2025 | $12.24 | $12.15 (-0.74%) | $12.70 | $11.83 | 171,278 | $96.48 M |
| 04/09/2025 | $12.01 | $12.40 (3.25%) | $12.40 | $11.11 | 409,066 | $98.46 M |
| 04/08/2025 | $12.79 | $12.46 (-2.58%) | $13.17 | $11.61 | 500,400 | $98.94 M |
| 04/07/2025 | $11.78 | $12.01 (1.95%) | $13.47 | $11.36 | 470,692 | $95.37 M |
| 04/04/2025 | $13.85 | $12.75 (-7.94%) | $13.85 | $12.30 | 463,817 | $101.24 M |
| 04/03/2025 | $14.69 | $15.40 (4.83%) | $15.60 | $14.21 | 642,822 | $122.28 M |
| 04/02/2025 | $14.24 | $16.17 (13.55%) | $16.38 | $14.24 | 540,700 | $128.40 M |
| 04/01/2025 | $14.36 | $14.20 (-1.11%) | $14.85 | $14.20 | 313,100 | $112.75 M |
| 03/31/2025 | $15.01 | $14.39 (-4.13%) | $15.64 | $14.30 | 265,817 | $114.26 M |
| 03/28/2025 | $15.74 | $15.90 (1.02%) | $16.20 | $14.57 | 456,600 | $126.25 M |
| 03/27/2025 | $16.13 | $16.10 (-0.19%) | $17.70 | $15.50 | 1.02 M | $127.84 M |
| 03/26/2025 | $13.10 | $15.31 (16.87%) | $15.49 | $12.92 | 502,022 | $121.57 M |
| 03/25/2025 | $12.71 | $13.00 (2.28%) | $13.30 | $12.71 | 299,200 | $103.23 M |
| 03/24/2025 | $13.90 | $13.00 (-6.47%) | $13.93 | $12.80 | 351,100 | $103.23 M |
| 03/21/2025 | $12.60 | $13.60 (7.94%) | $13.67 | $12.12 | 334,938 | $107.99 M |
| 03/20/2025 | $14.29 | $12.61 (-11.76%) | $14.29 | $12.00 | 632,600 | $100.13 M |
| 03/19/2025 | $13.30 | $13.16 (-1.05%) | $13.30 | $11.95 | 441,825 | $104.50 M |
| 03/18/2025 | $13.40 | $13.09 (-2.31%) | $13.42 | $12.90 | 195,407 | $103.94 M |
| 03/17/2025 | $12.89 | $12.90 (0.08%) | $13.05 | $12.55 | 276,533 | $102.43 M |
| 03/14/2025 | $11.82 | $12.49 (5.67%) | $12.70 | $11.68 | 307,569 | $99.18 M |
| 03/13/2025 | $11.28 | $11.50 (1.95%) | $11.75 | $11.10 | 64,600 | $91.32 M |
| 03/12/2025 | $10.78 | $11.26 (4.45%) | $11.33 | $10.69 | 42,400 | $89.41 M |
| 03/11/2025 | $11.04 | $10.82 (-1.99%) | $11.14 | $10.67 | 50,200 | $85.92 M |
| 03/10/2025 | $11.38 | $10.78 (-5.27%) | $11.49 | $10.58 | 91,800 | $85.60 M |
| 03/07/2025 | $11.20 | $11.49 (2.59%) | $11.62 | $11.20 | 39,600 | $91.24 M |
| 03/06/2025 | $11.65 | $11.05 (-5.15%) | $11.90 | $11.00 | 73,526 | $87.74 M |
| 03/05/2025 | $10.00 | $11.30 (13%) | $11.48 | $10.00 | 127,737 | $89.73 M |
| 03/04/2025 | $10.00 | $9.91 (-0.9%) | $10.17 | $9.83 | 34,668 | $78.69 M |
| 03/03/2025 | $10.18 | $9.98 (-1.96%) | $10.47 | $9.81 | 28,284 | $79.25 M |
| 02/28/2025 | $10.12 | $10.14 (0.2%) | $10.42 | $9.99 | 46,700 | $80.52 M |
| 02/27/2025 | $10.26 | $10.60 (3.31%) | $10.62 | $9.85 | 74,700 | $84.17 M |
| 02/26/2025 | $9.90 | $10.34 (4.44%) | $10.60 | $9.90 | 54,603 | $82.10 M |
| 02/25/2025 | $9.91 | $9.75 (-1.61%) | $10.20 | $9.59 | 51,400 | $77.42 M |
| 02/24/2025 | $10.61 | $9.80 (-7.63%) | $10.79 | $9.34 | 157,647 | $77.82 M |
| 02/21/2025 | $11.64 | $10.59 (-9.02%) | $11.72 | $10.35 | 202,432 | $84.09 M |
| 02/20/2025 | $11.31 | $11.05 (-2.3%) | $12.37 | $10.37 | 293,379 | $87.74 M |
| 02/19/2025 | $10.00 | $10.89 (8.9%) | $11.67 | $9.99 | 352,300 | $86.47 M |
| 02/18/2025 | $9.17 | $9.52 (3.82%) | $10.68 | $9.02 | 276,600 | $75.59 M |
| 02/14/2025 | $8.50 | $8.65 (1.76%) | $9.20 | $8.48 | 221,500 | $68.69 M |
| 02/13/2025 | $8.49 | $8.46 (-0.35%) | $8.50 | $8.41 | 75,027 | $67.18 M |
| 02/12/2025 | $8.45 | $8.49 (0.47%) | $8.50 | $8.35 | 52,020 | $67.41 M |
| 02/11/2025 | $8.29 | $8.33 (0.48%) | $8.36 | $8.25 | 21,046 | $66.14 M |
| 02/10/2025 | $8.24 | $8.27 (0.36%) | $8.34 | $8.16 | 17,938 | $65.67 M |
| 02/07/2025 | $8.42 | $8.18 (-2.85%) | $8.45 | $8.12 | 29,400 | $64.95 M |
| 02/06/2025 | $8.20 | $8.38 (2.2%) | $8.38 | $8.13 | 37,944 | $66.54 M |
| 02/05/2025 | $7.99 | $8.20 (2.63%) | $8.29 | $7.99 | 6,143 | $65.11 M |
| 02/04/2025 | $8.20 | $8.00 (-2.44%) | $8.37 | $8.00 | 57,800 | $63.52 M |
| 02/03/2025 | $8.01 | $8.14 (1.62%) | $8.19 | $7.80 | 18,900 | $64.64 M |
| 01/31/2025 | $8.22 | $7.99 (-2.8%) | $8.22 | $7.72 | 34,300 | $63.44 M |
| 01/30/2025 | $8.06 | $8.20 (1.74%) | $8.20 | $7.99 | 45,200 | $65.11 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.
