5 DAY PERFORMANCE
+99.72%
1 MONTH PERFORMANCE
+14.77%
3 MONTH PERFORMANCE
+3.62%
6 MONTH PERFORMANCE
-27.00%
YEAR-TO-DATE PERFORMANCE
+71.67%
1 YEAR PERFORMANCE
+96.16%
X Financial Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $6.98 | $6.67 (-4.44%) | $6.98 | $6.66 | 156.84 K | $47.57 M |
| 12/05/2025 | $7.37 | $6.98 (-5.29%) | $7.48 | $6.92 | 198.70 K | $48.62 M |
| 12/04/2025 | $7.25 | $7.33 (1.1%) | $7.48 | $7.13 | 168.02 K | $51.05 M |
| 12/03/2025 | $6.67 | $7.16 (7.35%) | $7.17 | $6.65 | 203.94 K | $49.87 M |
| 12/02/2025 | $6.62 | $6.67 (0.76%) | $6.85 | $6.47 | 163.60 K | $46.46 M |
| 12/01/2025 | $6.90 | $6.67 (-3.33%) | $7.17 | $6.63 | 189.80 K | $46.46 M |
| 11/28/2025 | $7.17 | $6.88 (-4.04%) | $7.28 | $6.88 | 107.14 K | $47.92 M |
| 11/26/2025 | $7.40 | $7.17 (-3.11%) | $7.60 | $7.12 | 224.72 K | $49.94 M |
| 11/25/2025 | $7.52 | $7.38 (-1.86%) | $7.64 | $7.23 | 210.70 K | $51.40 M |
| 11/24/2025 | $7.77 | $7.36 (-5.28%) | $7.80 | $7.18 | 632.65 K | $51.26 M |
| 11/21/2025 | $8.88 | $7.68 (-13.51%) | $8.89 | $7.66 | 743.84 K | $53.49 M |
| 11/20/2025 | $10.02 | $9.11 (-9.08%) | $10.10 | $8.96 | 408.12 K | $63.45 M |
| 11/19/2025 | $10.90 | $9.71 (-10.92%) | $10.90 | $9.66 | 457.90 K | $67.63 M |
| 11/18/2025 | $11.12 | $11.09 (-0.27%) | $11.38 | $11.00 | 210.63 K | $77.24 M |
| 11/17/2025 | $11.56 | $11.27 (-2.51%) | $11.75 | $11.22 | 90.21 K | $78.50 M |
| 11/14/2025 | $11.53 | $11.62 (0.78%) | $11.88 | $11.42 | 212.11 K | $81.20 M |
| 11/13/2025 | $12.03 | $11.83 (-1.66%) | $12.06 | $11.60 | 174.70 K | $82.67 M |
| 11/12/2025 | $12.12 | $11.99 (-1.07%) | $12.12 | $11.79 | 232.55 K | $83.79 M |
| 11/11/2025 | $12.31 | $12.20 (-0.89%) | $12.31 | $11.93 | 201.51 K | $85.25 M |
| 11/10/2025 | $12.46 | $12.32 (-1.12%) | $12.57 | $11.93 | 139.90 K | $86.09 M |
| 11/07/2025 | $12.05 | $12.46 (3.4%) | $12.47 | $11.86 | 91.47 K | $87.07 M |
| 11/06/2025 | $12.31 | $12.05 (-2.11%) | $12.35 | $12.01 | 107.14 K | $84.20 M |
| 11/05/2025 | $12.11 | $12.31 (1.65%) | $12.48 | $12.11 | 80.10 K | $86.02 M |
| 11/04/2025 | $12.36 | $12.20 (-1.29%) | $12.53 | $12.16 | 114.40 K | $85.25 M |
| 11/03/2025 | $12.57 | $12.60 (0.24%) | $12.85 | $12.28 | 86.20 K | $88.05 M |
| 10/31/2025 | $12.20 | $12.49 (2.38%) | $12.80 | $12.20 | 148.40 K | $87.28 M |
| 10/30/2025 | $11.82 | $12.01 (1.61%) | $12.16 | $11.68 | 151.10 K | $83.93 M |
| 10/29/2025 | $11.86 | $11.98 (1.01%) | $12.10 | $11.65 | 222.70 K | $83.72 M |
| 10/28/2025 | $12.60 | $12.00 (-4.76%) | $12.63 | $11.50 | 628.40 K | $83.86 M |
| 10/27/2025 | $12.98 | $12.78 (-1.54%) | $13.16 | $12.67 | 107.60 K | $89.31 M |
| 10/24/2025 | $12.77 | $12.88 (0.86%) | $13.11 | $12.77 | 66.70 K | $90.00 M |
| 10/23/2025 | $12.47 | $12.67 (1.6%) | $12.88 | $12.43 | 78.33 K | $88.54 M |
| 10/22/2025 | $12.66 | $12.45 (-1.66%) | $12.94 | $12.30 | 106.40 K | $87.00 M |
| 10/21/2025 | $12.60 | $12.66 (0.48%) | $13.10 | $12.39 | 219.32 K | $88.47 M |
| 10/20/2025 | $13.25 | $12.70 (-4.15%) | $13.25 | $12.64 | 223.20 K | $88.75 M |
| 10/17/2025 | $13.20 | $13.04 (-1.21%) | $13.40 | $12.99 | 117.22 K | $91.12 M |
| 10/16/2025 | $13.62 | $13.26 (-2.64%) | $13.79 | $13.18 | 156.04 K | $92.66 M |
| 10/15/2025 | $13.87 | $13.72 (-1.08%) | $14.15 | $13.47 | 98.84 K | $95.87 M |
| 10/14/2025 | $13.08 | $13.77 (5.28%) | $13.86 | $13.08 | 123.50 K | $96.22 M |
| 10/13/2025 | $13.64 | $13.44 (-1.47%) | $13.88 | $13.40 | 125.30 K | $93.92 M |
| 10/10/2025 | $14.23 | $13.13 (-7.73%) | $14.37 | $13.07 | 328.29 K | $91.75 M |
| 10/09/2025 | $14.54 | $14.23 (-2.13%) | $14.65 | $13.99 | 194.70 K | $99.44 M |
| 10/08/2025 | $14.19 | $14.62 (3.03%) | $14.63 | $14.19 | 115.21 K | $102.16 M |
| 10/07/2025 | $14.60 | $14.25 (-2.4%) | $14.63 | $14.18 | 168.26 K | $99.58 M |
| 10/06/2025 | $14.21 | $14.51 (2.11%) | $14.86 | $14.12 | 207.44 K | $101.40 M |
| 10/03/2025 | $14.53 | $14.29 (-1.65%) | $14.75 | $14.19 | 175.33 K | $99.86 M |
| 10/02/2025 | $14.06 | $14.42 (2.56%) | $14.49 | $13.93 | 220.95 K | $100.77 M |
| 10/01/2025 | $13.75 | $14.00 (1.82%) | $14.15 | $13.75 | 138.00 K | $97.83 M |
| 09/30/2025 | $13.69 | $13.76 (0.51%) | $14.14 | $13.56 | 138.90 K | $96.15 M |
| 09/29/2025 | $13.61 | $13.54 (-0.51%) | $13.94 | $13.25 | 162.00 K | $94.62 M |
| 09/26/2025 | $13.63 | $13.42 (-1.54%) | $14.01 | $13.26 | 212.10 K | $93.78 M |
| 09/25/2025 | $13.32 | $13.96 (4.8%) | $14.14 | $13.32 | 174.62 K | $97.55 M |
| 09/24/2025 | $14.62 | $13.92 (-4.79%) | $15.29 | $13.83 | 287.31 K | $97.27 M |
| 09/23/2025 | $14.79 | $14.59 (-1.35%) | $15.09 | $14.50 | 149.00 K | $101.95 M |
| 09/22/2025 | $14.82 | $14.73 (-0.61%) | $15.11 | $14.45 | 184.30 K | $102.93 M |
| 09/19/2025 | $15.29 | $15.10 (-1.24%) | $15.58 | $14.64 | 299.90 K | $105.52 M |
| 09/18/2025 | $14.89 | $14.82 (-0.47%) | $15.06 | $14.50 | 95.60 K | $103.56 M |
| 09/17/2025 | $13.98 | $14.68 (5.01%) | $15.15 | $13.98 | 231.83 K | $102.58 M |
| 09/16/2025 | $14.05 | $14.01 (-0.28%) | $14.36 | $14.00 | 93.04 K | $97.90 M |
| 09/15/2025 | $14.18 | $14.04 (-0.99%) | $14.25 | $13.94 | 88.13 K | $98.11 M |
| 09/12/2025 | $14.22 | $14.15 (-0.49%) | $14.50 | $14.01 | 119.42 K | $98.88 M |
| 09/11/2025 | $13.70 | $14.20 (3.65%) | $14.60 | $13.67 | 177.33 K | $99.23 M |
| 09/10/2025 | $13.96 | $13.71 (-1.79%) | $14.05 | $13.30 | 237.80 K | $95.80 M |
| 09/09/2025 | $13.58 | $13.84 (1.91%) | $14.30 | $13.56 | 181.60 K | $96.71 M |
| 09/08/2025 | $14.65 | $13.80 (-5.8%) | $14.65 | $13.61 | 362.03 K | $96.43 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.
