5 DAY PERFORMANCE
-5.73%
1 MONTH PERFORMANCE
+42.81%
3 MONTH PERFORMANCE
-45.22%
6 MONTH PERFORMANCE
-93.17%
YEAR-TO-DATE PERFORMANCE
-0.23%
1 YEAR PERFORMANCE
-93.57%
XChange TEC.INC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.80 | $0.84 (5%) | $0.87 | $0.80 | 66,765 | $17.56 M |
| 03/11/2025 | $0.86 | $0.81 (-6.19%) | $0.89 | $0.77 | 133,816 | $17.17 M |
| 03/10/2025 | $0.87 | $0.88 (0.87%) | $0.92 | $0.84 | 112,833 | $18.68 M |
| 03/07/2025 | $0.91 | $0.91 (0.42%) | $0.94 | $0.88 | 50,442 | $19.42 M |
| 03/06/2025 | $0.93 | $0.89 (-4.1%) | $0.93 | $0.88 | 24,100 | $18.98 M |
| 03/05/2025 | $0.87 | $0.93 (6.35%) | $0.97 | $0.87 | 76,127 | $19.79 M |
| 03/04/2025 | $0.85 | $0.92 (8.22%) | $0.92 | $0.84 | 95,700 | $19.58 M |
| 03/03/2025 | $0.87 | $0.90 (3.79%) | $0.92 | $0.86 | 89,500 | $19.22 M |
| 02/28/2025 | $0.94 | $0.88 (-6.32%) | $0.96 | $0.87 | 102,300 | $18.74 M |
| 02/27/2025 | $1.00 | $0.95 (-4.89%) | $1.00 | $0.93 | 109,382 | $20.24 M |
| 02/26/2025 | $1.07 | $0.99 (-7.64%) | $1.07 | $0.91 | 203,505 | $21.04 M |
| 02/25/2025 | $0.84 | $1.10 (31.45%) | $1.10 | $0.79 | 573,748 | $23.41 M |
| 02/24/2025 | $0.92 | $0.90 (-1.76%) | $0.92 | $0.83 | 199,500 | $19.15 M |
| 02/21/2025 | $1.03 | $0.92 (-11.06%) | $1.04 | $0.87 | 239,342 | $19.50 M |
| 02/20/2025 | $1.00 | $0.96 (-3.66%) | $1.00 | $0.92 | 303,000 | $20.51 M |
| 02/19/2025 | $0.96 | $0.95 (-1.11%) | $0.98 | $0.87 | 405,747 | $20.20 M |
| 02/18/2025 | $0.92 | $0.91 (-0.81%) | $0.96 | $0.77 | 649,400 | $19.46 M |
| 02/14/2025 | $0.74 | $0.99 (33.75%) | $1.09 | $0.74 | 8.83 M | $21.07 M |
| 02/13/2025 | $0.80 | $0.73 (-8.57%) | $1.07 | $0.72 | 24.58 M | $15.57 M |
| 02/12/2025 | $0.66 | $0.60 (-8.62%) | $0.66 | $0.57 | 236,145 | $12.82 M |
| 02/11/2025 | $0.62 | $0.63 (2.06%) | $0.64 | $0.56 | 302,500 | $13.47 M |
| 02/10/2025 | $0.67 | $0.60 (-10.91%) | $0.70 | $0.59 | 664,900 | $12.77 M |
| 02/07/2025 | $0.74 | $0.67 (-9.33%) | $0.75 | $0.67 | 281,543 | $14.33 M |
| 02/06/2025 | $0.75 | $0.74 (-1.7%) | $0.76 | $0.71 | 184,210 | $15.75 M |
| 02/05/2025 | $0.81 | $0.75 (-6.74%) | $0.81 | $0.75 | 131,217 | $16.02 M |
| 02/04/2025 | $0.82 | $0.77 (-5.68%) | $0.82 | $0.72 | 354,000 | $16.46 M |
| 02/03/2025 | $0.85 | $0.84 (-1.76%) | $0.86 | $0.83 | 177,026 | $17.77 M |
| 01/31/2025 | $0.85 | $0.86 (1.19%) | $0.91 | $0.83 | 245,415 | $18.29 M |
| 01/30/2025 | $0.85 | $0.83 (-2.35%) | $0.87 | $0.82 | 164,235 | $17.67 M |
| 01/29/2025 | $0.89 | $0.85 (-4.1%) | $0.91 | $0.83 | 216,300 | $18.14 M |
| 01/28/2025 | $0.88 | $0.91 (3.87%) | $0.92 | $0.83 | 249,900 | $19.37 M |
| 01/27/2025 | $0.89 | $0.88 (-1.56%) | $0.91 | $0.83 | 340,700 | $18.65 M |
| 01/24/2025 | $0.93 | $0.91 (-1.67%) | $0.94 | $0.82 | 526,921 | $19.41 M |
| 01/23/2025 | $0.95 | $0.94 (-1.27%) | $0.96 | $0.92 | 486,939 | $19.96 M |
| 01/22/2025 | $0.99 | $0.99 (0.06%) | $1.03 | $0.96 | 432,500 | $21.08 M |
| 01/21/2025 | $1.09 | $1.01 (-7.34%) | $1.12 | $1.00 | 1.19 M | $21.50 M |
| 01/17/2025 | $1.06 | $1.14 (7.55%) | $1.34 | $1.05 | 28.53 M | $24.26 M |
| 01/16/2025 | $0.97 | $0.92 (-4.96%) | $0.98 | $0.90 | 694,649 | $19.58 M |
| 01/15/2025 | $1.06 | $0.98 (-7.26%) | $1.06 | $0.96 | 850,232 | $20.92 M |
| 01/14/2025 | $1.07 | $1.02 (-4.67%) | $1.28 | $0.91 | 3.35 M | $21.71 M |
| 01/13/2025 | $1.45 | $1.12 (-22.76%) | $1.50 | $1.01 | 28.17 M | $23.84 M |
| 01/10/2025 | $1.99 | $1.13 (-43.22%) | $2.30 | $1.00 | 73.38 M | $24.05 M |
| 01/08/2025 | $1.27 | $0.93 (-26.77%) | $3.08 | $0.89 | 77.73 M | $19.79 M |
| 01/07/2025 | $0.89 | $0.87 (-2.25%) | $0.90 | $0.86 | 61,317 | $18.52 M |
| 01/06/2025 | $0.84 | $0.86 (2.42%) | $0.90 | $0.83 | 184,942 | $18.31 M |
| 01/03/2025 | $0.93 | $0.78 (-16.52%) | $0.95 | $0.75 | 464,641 | $16.55 M |
| 01/02/2025 | $0.92 | $0.92 (-0.22%) | $0.93 | $0.86 | 272,714 | $19.58 M |
| 12/31/2024 | $0.90 | $0.86 (-4.01%) | $0.94 | $0.86 | 213,127 | $18.35 M |
| 12/30/2024 | $0.89 | $0.95 (6.74%) | $0.95 | $0.87 | 251,727 | $20.22 M |
| 12/27/2024 | $0.90 | $0.89 (-0.37%) | $0.92 | $0.85 | 203,613 | $19.01 M |
| 12/26/2024 | $0.94 | $0.93 (-1.47%) | $0.95 | $0.86 | 248,400 | $19.77 M |
| 12/24/2024 | $0.90 | $0.96 (6.22%) | $0.99 | $0.86 | 327,500 | $20.35 M |
| 12/23/2024 | $0.92 | $0.89 (-2.92%) | $0.99 | $0.87 | 406,800 | $19.01 M |
| 12/20/2024 | $1.05 | $0.93 (-11.58%) | $1.05 | $0.82 | 1.08 M | $19.76 M |
| 12/19/2024 | $1.63 | $1.30 (-20.25%) | $3.20 | $1.06 | 30.72 M | $27.67 M |
| 12/18/2024 | $1.43 | $0.75 (-47.27%) | $1.59 | $0.64 | 549,400 | $16.05 M |
| 12/17/2024 | $1.46 | $1.58 (8.22%) | $1.58 | $1.37 | 36,979 | $33.63 M |
| 12/16/2024 | $1.54 | $1.54 (0%) | $1.54 | $1.45 | 23,662 | $32.78 M |
| 12/13/2024 | $1.53 | $1.54 (0.65%) | $1.61 | $1.45 | 23,218 | $32.78 M |
| 12/12/2024 | $1.56 | $1.57 (0.64%) | $1.59 | $1.45 | 22,889 | $33.42 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.
