5 DAY PERFORMANCE
+4.20%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
-2.17%
6 MONTH PERFORMANCE
-0.20%
YEAR-TO-DATE PERFORMANCE
-11.43%
1 YEAR PERFORMANCE
-59.71%
X Financial Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.01 | $4.70 (-6.19%) | $5.06 | $4.61 | 131.23 K | |
| 11/04/2026 | $4.94 | $4.96 (0.4%) | $5.00 | $4.81 | 7.21 K | $31.04 M |
| 11/03/2026 | $4.78 | $4.86 (1.67%) | $5.00 | $4.75 | 21.60 K | $30.41 M |
| 11/02/2026 | $4.79 | $4.84 (1.04%) | $4.99 | $4.75 | 41.42 K | $30.29 M |
| 10/30/2026 | $4.81 | $4.76 (-1.04%) | $4.88 | $4.75 | 38.20 K | $29.78 M |
| 10/29/2026 | $4.85 | $4.89 (0.82%) | $4.94 | $4.79 | 20.20 K | $30.60 M |
| 10/28/2026 | $4.87 | $4.85 (-0.41%) | $4.93 | $4.82 | 29.60 K | $30.35 M |
| 10/27/2026 | $4.80 | $4.88 (1.67%) | $4.93 | $4.75 | 27.40 K | $30.54 M |
| 10/26/2026 | $4.75 | $4.82 (1.47%) | $4.86 | $4.75 | 33.52 K | $30.16 M |
| 10/23/2026 | $4.80 | $4.82 (0.42%) | $4.86 | $4.77 | 29.73 K | $30.16 M |
| 10/22/2026 | $4.77 | $4.86 (1.89%) | $4.93 | $4.74 | 19.00 K | $30.41 M |
| 10/21/2026 | $4.89 | $4.82 (-1.43%) | $4.89 | $4.75 | 68.20 K | $30.16 M |
| 10/20/2026 | $5.10 | $4.87 (-4.51%) | $5.10 | $4.80 | 78.42 K | $30.47 M |
| 10/19/2026 | $5.04 | $5.10 (1.19%) | $5.22 | $5.02 | 46.60 K | $31.91 M |
| 10/16/2026 | $5.15 | $4.98 (-3.3%) | $5.21 | $4.95 | 45.20 K | $31.16 M |
| 10/15/2026 | $4.85 | $5.12 (5.57%) | $5.14 | $4.85 | 74.10 K | $32.04 M |
| 10/14/2026 | $4.99 | $4.85 (-2.81%) | $5.03 | $4.85 | 79.20 K | $30.35 M |
| 10/13/2026 | $5.09 | $5.03 (-1.18%) | $5.10 | $5.03 | 24.52 K | $31.47 M |
| 10/12/2026 | $5.15 | $5.06 (-1.75%) | $5.22 | $5.03 | 36.45 K | $31.66 M |
| 10/09/2026 | $5.11 | $5.15 (0.78%) | $5.18 | $5.07 | 24.11 K | $32.23 M |
| 10/08/2026 | $5.27 | $5.07 (-3.8%) | $5.30 | $5.02 | 72.04 K | $31.72 M |
| 10/07/2026 | $5.03 | $5.29 (5.17%) | $5.30 | $5.03 | 62.31 K | $33.10 M |
| 10/06/2026 | $4.99 | $5.08 (1.8%) | $5.15 | $4.98 | 84.02 K | $31.79 M |
| 10/05/2026 | $4.93 | $4.95 (0.41%) | $5.15 | $4.92 | 45.64 K | $30.97 M |
| 10/02/2026 | $5.13 | $4.94 (-3.7%) | $5.17 | $4.94 | 65.94 K | $30.91 M |
| 10/01/2026 | $5.15 | $5.12 (-0.58%) | $5.24 | $5.10 | 30.12 K | $32.04 M |
| 09/30/2026 | $5.20 | $5.15 (-0.96%) | $5.34 | $5.09 | 33.00 K | $32.23 M |
| 09/29/2026 | $5.16 | $5.17 (0.19%) | $5.34 | $5.08 | 42.80 K | $32.35 M |
| 09/28/2026 | $5.19 | $5.13 (-1.16%) | $5.43 | $5.10 | 36.64 K | $32.10 M |
| 09/25/2026 | $5.22 | $5.26 (0.77%) | $5.44 | $5.17 | 58.05 K | $32.91 M |
| 09/24/2026 | $5.22 | $5.22 (0%) | $5.28 | $5.16 | 33.85 K | $32.66 M |
| 09/23/2026 | $5.24 | $5.23 (-0.19%) | $5.33 | $5.16 | 27.20 K | $32.73 M |
| 09/22/2026 | $5.09 | $5.31 (4.32%) | $5.36 | $5.08 | 66.02 K | $33.23 M |
| 09/21/2026 | $4.90 | $5.12 (4.49%) | $5.22 | $4.90 | 76.12 K | $32.04 M |
| 09/18/2026 | $4.90 | $4.90 (0%) | $5.10 | $4.78 | 62.13 K | $30.66 M |
| 09/17/2026 | $4.80 | $4.90 (2.08%) | $5.09 | $4.74 | 117.43 K | $30.66 M |
| 09/16/2026 | $5.01 | $4.78 (-4.59%) | $5.08 | $4.78 | 87.49 K | $29.91 M |
| 09/15/2026 | $5.03 | $5.06 (0.6%) | $5.22 | $5.01 | 59.35 K | $31.66 M |
| 09/14/2026 | $5.15 | $5.07 (-1.55%) | $5.15 | $5.00 | 180.10 K | $31.72 M |
| 09/11/2026 | $5.20 | $5.16 (-0.77%) | $5.23 | $5.07 | 29.51 K | $32.29 M |
| 09/10/2026 | $5.32 | $5.18 (-2.63%) | $5.40 | $5.15 | 37.80 K | $32.41 M |
| 09/09/2026 | $5.45 | $5.52 (1.28%) | $5.62 | $5.36 | 63.01 K | $34.54 M |
| 09/08/2026 | $5.50 | $5.44 (-1.09%) | $5.56 | $5.35 | 300.64 K | $34.04 M |
| 09/04/2026 | $5.52 | $5.53 (0.18%) | $5.61 | $5.48 | 88.45 K | $34.60 M |
| 09/03/2026 | $5.53 | $5.57 (0.72%) | $5.60 | $5.36 | 74.63 K | $34.85 M |
| 09/02/2026 | $5.49 | $5.53 (0.73%) | $5.60 | $5.44 | 31.10 K | $34.60 M |
| 09/01/2026 | $5.66 | $5.54 (-2.12%) | $5.84 | $5.50 | 75.00 K | $34.67 M |
| 08/31/2026 | $5.54 | $5.70 (2.89%) | $5.70 | $5.35 | 100.03 K | $35.67 M |
| 08/28/2026 | $5.15 | $5.54 (7.57%) | $5.55 | $5.11 | 78.83 K | $34.67 M |
| 08/27/2026 | $5.26 | $5.40 (2.66%) | $5.40 | $5.21 | 76.55 K | $33.79 M |
| 08/26/2026 | $5.37 | $5.26 (-2.05%) | $5.37 | $5.04 | 56.30 K | $32.91 M |
| 08/25/2026 | $5.50 | $5.42 (-1.45%) | $5.50 | $5.18 | 49.40 K | $33.91 M |
| 08/24/2026 | $5.43 | $5.50 (1.29%) | $5.63 | $5.11 | 105.32 K | $34.42 M |
| 08/21/2026 | $5.57 | $5.39 (-3.23%) | $5.65 | $5.27 | 72.05 K | $35.06 M |
| 08/20/2026 | $5.47 | $5.50 (0.55%) | $5.56 | $5.40 | 45.62 K | $35.77 M |
| 08/19/2026 | $5.41 | $5.48 (1.29%) | $5.50 | $5.25 | 35.40 K | $35.64 M |
| 08/18/2026 | $5.22 | $5.33 (2.11%) | $5.40 | $5.21 | 39.73 K | $34.67 M |
| 08/17/2026 | $5.28 | $5.30 (0.38%) | $5.35 | $5.25 | 28.20 K | $34.47 M |
| 08/14/2026 | $5.56 | $5.42 (-2.52%) | $5.56 | $5.33 | 29.72 K | $35.25 M |
| 08/13/2026 | $5.21 | $5.56 (6.72%) | $5.59 | $5.21 | 82.00 K | $36.16 M |
| 08/12/2026 | $5.35 | $5.24 (-2.06%) | $5.49 | $5.14 | 54.50 K | $34.08 M |
| 08/11/2026 | $5.25 | $5.36 (2.1%) | $5.40 | $5.18 | 57.90 K | $34.86 M |
| 08/10/2026 | $5.30 | $5.25 (-0.94%) | $5.37 | $5.23 | 42.20 K | $34.15 M |
| 08/07/2026 | $5.27 | $5.30 (0.57%) | $5.35 | $5.20 | 32.00 K | $34.47 M |
| 08/06/2026 | $5.01 | $5.21 (3.99%) | $5.29 | $5.00 | 51.03 K | $33.89 M |
| 08/05/2026 | $5.20 | $5.07 (-2.5%) | $5.25 | $5.05 | 30.12 K | $32.98 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.
