5 DAY PERFORMANCE
+77.87%
1 MONTH PERFORMANCE
+58.39%
3 MONTH PERFORMANCE
-89.14%
6 MONTH PERFORMANCE
-72.53%
YEAR-TO-DATE PERFORMANCE
+6.90%
XCHG Limited American Depositary Share Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.27 | $1.23 (-3.15%) | $1.28 | $1.17 | 79,953 | $1.82 M |
| 03/11/2025 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.17 | 115,300 | $1.79 M |
| 03/10/2025 | $1.18 | $1.26 (6.78%) | $1.34 | $1.16 | 205,000 | $1.87 M |
| 03/07/2025 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.19 | 21,000 | $1.81 M |
| 03/06/2025 | $1.19 | $1.21 (1.68%) | $1.27 | $1.19 | 45,000 | $1.79 M |
| 03/05/2025 | $1.13 | $1.28 (13.27%) | $1.29 | $1.13 | 116,820 | $1.90 M |
| 03/04/2025 | $1.15 | $1.13 (-1.74%) | $1.21 | $1.07 | 113,400 | $1.68 M |
| 03/03/2025 | $1.11 | $1.15 (3.6%) | $1.20 | $1.11 | 84,700 | $1.71 M |
| 02/28/2025 | $1.13 | $1.08 (-4.42%) | $1.14 | $1.05 | 107,119 | $1.60 M |
| 02/27/2025 | $1.20 | $1.11 (-7.5%) | $1.22 | $1.10 | 189,900 | $1.65 M |
| 02/26/2025 | $1.24 | $1.21 (-2.42%) | $1.29 | $1.17 | 103,600 | $1.79 M |
| 02/25/2025 | $1.18 | $1.24 (5.08%) | $1.32 | $1.18 | 128,700 | $1.84 M |
| 02/24/2025 | $1.23 | $1.17 (-4.88%) | $1.24 | $1.12 | 218,400 | $1.74 M |
| 02/21/2025 | $1.37 | $1.24 (-9.49%) | $1.41 | $1.23 | 276,400 | $1.84 M |
| 02/20/2025 | $1.30 | $1.45 (11.54%) | $1.46 | $1.23 | 319,800 | $2.15 M |
| 02/19/2025 | $1.23 | $1.35 (9.76%) | $1.35 | $1.19 | 191,600 | $2.00 M |
| 02/18/2025 | $1.30 | $1.16 (-10.77%) | $1.30 | $1.16 | 174,600 | $1.72 M |
| 02/14/2025 | $1.40 | $1.30 (-7.14%) | $1.40 | $1.11 | 526,300 | $1.93 M |
| 02/13/2025 | $1.29 | $1.37 (6.2%) | $1.40 | $1.22 | 242,500 | $2.03 M |
| 02/12/2025 | $1.22 | $1.31 (7.38%) | $1.36 | $1.17 | 237,900 | $1.94 M |
| 02/11/2025 | $1.15 | $1.22 (6.09%) | $1.22 | $1.04 | 139,303 | $1.81 M |
| 02/10/2025 | $1.10 | $1.15 (4.55%) | $1.16 | $1.01 | 205,609 | $1.71 M |
| 02/07/2025 | $1.06 | $1.10 (3.31%) | $1.10 | $0.97 | 150,041 | $1.62 M |
| 02/06/2025 | $1.09 | $1.01 (-7.34%) | $1.09 | $1.00 | 115,545 | $1.50 M |
| 02/05/2025 | $1.05 | $1.07 (1.9%) | $1.11 | $1.01 | 87,468 | $1.59 M |
| 02/04/2025 | $1.01 | $1.04 (2.48%) | $1.05 | $1.01 | 142,277 | $1.53 M |
| 02/03/2025 | $1.01 | $1.01 (0%) | $1.08 | $1.00 | 85,441 | $1.50 M |
| 01/31/2025 | $1.09 | $1.04 (-4.59%) | $1.12 | $1.00 | 125,853 | $1.54 M |
| 01/30/2025 | $1.05 | $1.05 (0%) | $1.09 | $1.01 | 105,992 | $1.56 M |
| 01/29/2025 | $1.03 | $1.07 (3.88%) | $1.08 | $1.00 | 142,676 | $1.59 M |
| 01/28/2025 | $1.07 | $1.04 (-2.8%) | $1.08 | $0.94 | 483,728 | $1.54 M |
| 01/27/2025 | $1.15 | $1.06 (-7.83%) | $1.19 | $1.05 | 248,703 | $1.57 M |
| 01/24/2025 | $1.15 | $1.13 (-1.74%) | $1.24 | $1.09 | 255,395 | $1.68 M |
| 01/23/2025 | $1.11 | $1.12 (0.9%) | $1.17 | $1.05 | 592,709 | $1.66 M |
| 01/22/2025 | $1.12 | $1.13 (0.45%) | $1.23 | $1.09 | 208,893 | $1.67 M |
| 01/21/2025 | $1.37 | $1.18 (-13.87%) | $1.37 | $1.11 | 533,756 | $1.75 M |
| 01/17/2025 | $1.42 | $1.33 (-6.34%) | $1.48 | $1.10 | 498,480 | $1.97 M |
| 01/16/2025 | $1.54 | $1.45 (-5.84%) | $1.60 | $1.37 | 393,561 | $2.15 M |
| 01/15/2025 | $1.63 | $1.56 (-4.29%) | $1.80 | $1.50 | 582,998 | $2.31 M |
| 01/14/2025 | $1.61 | $1.69 (4.97%) | $1.74 | $1.59 | 250,669 | $2.51 M |
| 01/13/2025 | $1.80 | $1.65 (-8.33%) | $1.85 | $1.58 | 361,401 | $2.45 M |
| 01/10/2025 | $1.94 | $1.81 (-6.7%) | $1.99 | $1.80 | 349,541 | $2.68 M |
| 01/08/2025 | $2.01 | $1.98 (-1.74%) | $2.06 | $1.93 | 304,578 | $2.93 M |
| 01/07/2025 | $2.15 | $2.08 (-3.26%) | $2.16 | $1.95 | 466,221 | $3.08 M |
| 01/06/2025 | $2.10 | $2.17 (3.33%) | $2.19 | $2.01 | 480,401 | $3.22 M |
| 01/03/2025 | $2.01 | $2.13 (5.97%) | $2.40 | $1.95 | 616,854 | $3.16 M |
| 01/02/2025 | $1.98 | $2.09 (5.56%) | $2.15 | $1.98 | 293,497 | $3.10 M |
| 12/31/2024 | $2.20 | $2.03 (-7.73%) | $2.20 | $1.93 | 436,413 | $3.01 M |
| 12/30/2024 | $2.28 | $2.14 (-6.14%) | $2.30 | $1.98 | 495,097 | $3.17 M |
| 12/27/2024 | $2.20 | $2.20 (0%) | $2.33 | $2.09 | 753,267 | $3.26 M |
| 12/26/2024 | $2.20 | $2.40 (9.09%) | $2.68 | $2.04 | 1.03 M | $3.56 M |
| 12/24/2024 | $2.02 | $2.18 (7.92%) | $2.30 | $1.95 | 476,837 | $3.23 M |
| 12/23/2024 | $2.16 | $2.04 (-5.56%) | $2.19 | $1.88 | 634,824 | $3.03 M |
| 12/20/2024 | $1.96 | $2.09 (6.58%) | $2.20 | $1.82 | 1.27 M | $3.10 M |
| 12/19/2024 | $2.58 | $2.29 (-11.24%) | $2.69 | $1.85 | 6.47 M | $3.40 M |
| 12/18/2024 | $23.00 | $2.15 (-90.65%) | $27.94 | $1.36 | 11.19 M | $3.19 M |
| 12/17/2024 | $20.06 | $23.33 (16.3%) | $24.00 | $20.06 | 105,743 | $34.60 M |
| 12/16/2024 | $21.00 | $21.85 (4.05%) | $23.00 | $18.23 | 112,682 | $32.40 M |
| 12/13/2024 | $22.03 | $19.99 (-9.26%) | $23.50 | $17.00 | 93,367 | $29.65 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.
