5 DAY PERFORMANCE
+3.77%
1 MONTH PERFORMANCE
-7.98%
3 MONTH PERFORMANCE
+3.12%
6 MONTH PERFORMANCE
+12.22%
YEAR-TO-DATE PERFORMANCE
-11.43%
1 YEAR PERFORMANCE
-67.15%
X Financial Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.08 | $5.18 (1.97%) | $5.20 | $5.08 | 54.08 K | $31.82 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 |
| 08/04/2026 | $5.10 | $5.25 (2.94%) | $5.34 | $5.07 | 50.83 K | $34.15 M |
| 08/03/2026 | $4.99 | $5.09 (2%) | $5.10 | $4.90 | 35.62 K | $33.11 M |
| 07/31/2026 | $5.05 | $4.94 (-2.18%) | $5.14 | $4.91 | 29.60 K | $32.13 M |
| 07/30/2026 | $5.02 | $5.02 (0%) | $5.08 | $4.94 | 31.21 K | $32.65 M |
| 07/29/2026 | $4.91 | $5.01 (2.04%) | $5.15 | $4.91 | 64.39 K | $32.58 M |
| 07/28/2026 | $4.91 | $4.96 (1.02%) | $5.10 | $4.83 | 53.30 K | $32.26 M |
| 07/27/2026 | $4.82 | $4.98 (3.32%) | $5.05 | $4.82 | 86.44 K | $32.39 M |
| 07/24/2026 | $4.74 | $4.79 (1.05%) | $4.82 | $4.74 | 38.51 K | $31.15 M |
| 07/23/2026 | $4.74 | $4.78 (0.84%) | $4.80 | $4.68 | 37.10 K | $31.09 M |
| 07/22/2026 | $4.76 | $4.74 (-0.42%) | $4.77 | $4.68 | 40.32 K | $30.83 M |
| 07/21/2026 | $4.64 | $4.80 (3.45%) | $4.84 | $4.64 | 53.80 K | $31.22 M |
| 07/20/2026 | $4.70 | $4.64 (-1.28%) | $4.77 | $4.60 | 24.24 K | $30.18 M |
| 07/17/2026 | $4.67 | $4.64 (-0.64%) | $4.78 | $4.61 | 48.71 K | $30.18 M |
| 07/16/2026 | $4.70 | $4.76 (1.28%) | $4.86 | $4.70 | 61.24 K | $30.96 M |
| 07/15/2026 | $4.83 | $4.68 (-3.11%) | $4.83 | $4.59 | 28.40 K | $30.44 M |
| 07/14/2026 | $4.81 | $4.63 (-3.74%) | $4.90 | $4.60 | 65.60 K | $30.11 M |
| 07/13/2026 | $4.85 | $4.62 (-4.74%) | $4.88 | $4.59 | 41.20 K | $30.05 M |
| 07/10/2026 | $4.84 | $4.68 (-3.31%) | $4.95 | $4.66 | 50.32 K | $30.44 M |
| 07/09/2026 | $4.89 | $4.88 (-0.2%) | $4.99 | $4.84 | 42.80 K | $31.74 M |
| 07/08/2026 | $4.98 | $4.84 (-2.81%) | $5.01 | $4.83 | 16.31 K | $31.48 M |
| 07/07/2026 | $5.02 | $4.97 (-1%) | $5.10 | $4.89 | 34.70 K | $32.32 M |
| 07/06/2026 | $4.99 | $4.96 (-0.6%) | $5.10 | $4.96 | 117.00 K | $32.26 M |
| 07/02/2026 | $4.94 | $4.94 (0%) | $4.98 | $4.85 | 43.40 K | $32.13 M |
| 07/01/2026 | $4.88 | $4.90 (0.41%) | $4.96 | $4.88 | 17.64 K | $31.87 M |
| 06/30/2026 | $4.95 | $4.84 (-2.22%) | $5.03 | $4.82 | 44.30 K | $31.48 M |
| 06/29/2026 | $5.01 | $5.01 (0%) | $5.17 | $4.94 | 135.14 K | $32.58 M |
| 06/26/2026 | $4.78 | $4.95 (3.56%) | $5.14 | $4.78 | 80.94 K | $32.19 M |
| 06/25/2026 | $4.89 | $4.78 (-2.25%) | $4.89 | $4.78 | 27.21 K | $31.09 M |
| 06/24/2026 | $4.83 | $4.83 (0%) | $4.90 | $4.80 | 58.00 K | $31.41 M |
| 06/23/2026 | $4.72 | $4.88 (3.39%) | $4.91 | $4.71 | 47.20 K | $31.74 M |
| 06/22/2026 | $4.82 | $4.75 (-1.45%) | $4.86 | $4.75 | 44.40 K | $30.89 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.
