5 DAY PERFORMANCE
+3.12%
1 MONTH PERFORMANCE
+8.53%
3 MONTH PERFORMANCE
+7.13%
6 MONTH PERFORMANCE
-16.92%
YEAR-TO-DATE PERFORMANCE
-11.43%
1 YEAR PERFORMANCE
-70.77%
X Financial Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.82 | $4.75 (-1.45%) | $4.86 | $4.75 | 44.40 K | $30.89 M |
| 06/18/2026 | $4.71 | $4.81 (2.12%) | $4.88 | $4.71 | 58.64 K | $31.28 M |
| 06/17/2026 | $4.95 | $4.70 (-5.05%) | $4.99 | $4.67 | 104.80 K | $30.57 M |
| 06/16/2026 | $5.15 | $4.95 (-3.88%) | $5.33 | $4.94 | 86.30 K | $32.19 M |
| 06/15/2026 | $5.02 | $5.10 (1.59%) | $5.34 | $5.02 | 186.62 K | $33.17 M |
| 06/12/2026 | $5.10 | $5.03 (-1.37%) | $5.10 | $5.00 | 22.90 K | $32.71 M |
| 06/11/2026 | $4.95 | $5.08 (2.63%) | $5.09 | $4.84 | 104.20 K | $33.04 M |
| 06/10/2026 | $4.89 | $4.86 (-0.61%) | $5.00 | $4.76 | 115.80 K | $31.61 M |
| 06/09/2026 | $4.93 | $4.89 (-0.81%) | $4.98 | $4.82 | 99.62 K | $31.80 M |
| 06/08/2026 | $4.80 | $4.84 (0.83%) | $4.99 | $4.80 | 143.70 K | $31.48 M |
| 06/05/2026 | $4.82 | $4.71 (-2.28%) | $4.89 | $4.65 | 71.58 K | $30.63 M |
| 06/04/2026 | $4.80 | $4.93 (2.71%) | $4.97 | $4.80 | 35.22 K | $32.06 M |
| 06/03/2026 | $4.89 | $4.83 (-1.23%) | $4.95 | $4.79 | 103.24 K | $31.41 M |
| 06/02/2026 | $4.98 | $4.91 (-1.41%) | $5.02 | $4.88 | 75.90 K | $31.93 M |
| 06/01/2026 | $4.86 | $4.91 (1.03%) | $5.08 | $4.86 | 129.40 K | $31.93 M |
| 05/29/2026 | $4.73 | $4.81 (1.69%) | $5.00 | $4.65 | 96.93 K | $31.28 M |
| 05/28/2026 | $4.52 | $4.73 (4.65%) | $4.80 | $4.10 | 294.10 K | $30.76 M |
| 05/27/2026 | $4.43 | $4.87 (9.93%) | $5.10 | $4.43 | 185.35 K | $31.67 M |
| 05/26/2026 | $4.67 | $4.42 (-5.35%) | $4.74 | $4.24 | 178.92 K | $28.75 M |
| 05/22/2026 | $4.68 | $4.57 (-2.35%) | $4.80 | $4.55 | 300.95 K | $29.72 M |
| 05/21/2026 | $4.66 | $5.01 (7.51%) | $5.08 | $4.66 | 144.30 K | $32.58 M |
| 05/20/2026 | $4.63 | $4.75 (2.59%) | $4.85 | $4.61 | 112.60 K | $30.89 M |
| 05/19/2026 | $4.63 | $4.68 (1.08%) | $4.82 | $4.57 | 103.90 K | $30.44 M |
| 05/18/2026 | $4.73 | $4.62 (-2.33%) | $4.80 | $4.56 | 86.42 K | $30.05 M |
| 05/15/2026 | $4.64 | $4.71 (1.51%) | $4.76 | $4.57 | 120.32 K | $30.63 M |
| 05/14/2026 | $4.60 | $4.76 (3.48%) | $4.86 | $4.50 | 138.82 K | $30.96 M |
| 05/13/2026 | $4.77 | $4.54 (-4.82%) | $4.89 | $4.54 | 131.20 K | $29.53 M |
| 05/12/2026 | $4.87 | $4.80 (-1.44%) | $5.04 | $4.79 | 159.63 K | $31.22 M |
| 05/11/2026 | $4.99 | $4.90 (-1.8%) | $5.00 | $4.83 | 114.50 K | $31.87 M |
| 05/08/2026 | $5.22 | $5.00 (-4.21%) | $5.22 | $4.97 | 104.46 K | $32.52 M |
| 05/07/2026 | $5.07 | $5.17 (1.97%) | $5.25 | $4.99 | 122.95 K | $33.63 M |
| 05/06/2026 | $5.01 | $5.00 (-0.2%) | $5.07 | $4.87 | 76.80 K | $32.52 M |
| 05/05/2026 | $5.06 | $4.97 (-1.78%) | $5.06 | $4.89 | 126.40 K | $32.32 M |
| 05/04/2026 | $4.87 | $5.00 (2.67%) | $5.05 | $4.85 | 147.71 K | $32.52 M |
| 05/01/2026 | $4.70 | $4.81 (2.34%) | $4.87 | $4.68 | 123.82 K | $31.28 M |
| 04/30/2026 | $4.75 | $4.72 (-0.63%) | $4.75 | $4.46 | 110.12 K | $30.70 M |
| 04/29/2026 | $4.94 | $4.94 (0%) | $5.00 | $4.76 | 202.24 K | $32.13 M |
| 04/28/2026 | $4.97 | $4.92 (-1.01%) | $4.97 | $4.78 | 115.20 K | $32.00 M |
| 04/27/2026 | $5.08 | $4.96 (-2.36%) | $5.08 | $4.90 | 124.00 K | $32.26 M |
| 04/24/2026 | $4.90 | $5.02 (2.45%) | $5.04 | $4.89 | 50.20 K | $32.65 M |
| 04/23/2026 | $5.00 | $4.95 (-1%) | $5.00 | $4.81 | 163.80 K | $32.19 M |
| 04/22/2026 | $4.70 | $5.05 (7.45%) | $5.05 | $4.66 | 161.50 K | $32.85 M |
| 04/21/2026 | $4.77 | $4.68 (-1.89%) | $4.83 | $4.60 | 155.70 K | $30.44 M |
| 04/20/2026 | $4.73 | $4.77 (0.85%) | $4.83 | $4.67 | 69.00 K | $31.02 M |
| 04/17/2026 | $4.82 | $4.73 (-1.87%) | $4.92 | $4.69 | 267.20 K | $30.76 M |
| 04/16/2026 | $4.59 | $4.71 (2.61%) | $4.86 | $4.59 | 207.71 K | $30.63 M |
| 04/15/2026 | $4.51 | $4.58 (1.55%) | $4.70 | $4.51 | 139.99 K | $29.79 M |
| 04/14/2026 | $4.53 | $4.57 (0.88%) | $4.75 | $4.41 | 173.65 K | $29.72 M |
| 04/13/2026 | $4.25 | $4.55 (7.06%) | $4.55 | $4.14 | 131.10 K | $29.59 M |
| 04/10/2026 | $4.32 | $4.31 (-0.23%) | $4.53 | $4.24 | 134.30 K | $28.03 M |
| 04/09/2026 | $4.33 | $4.38 (1.15%) | $4.38 | $4.23 | 95.60 K | $28.49 M |
| 04/08/2026 | $4.41 | $4.40 (-0.23%) | $4.52 | $4.33 | 127.91 K | $28.62 M |
| 04/07/2026 | $4.25 | $4.28 (0.71%) | $4.33 | $4.24 | 82.39 K | $27.84 M |
| 04/06/2026 | $4.22 | $4.32 (2.37%) | $4.51 | $4.22 | 224.92 K | $28.10 M |
| 04/02/2026 | $4.01 | $4.22 (5.24%) | $4.34 | $4.01 | 174.42 K | $27.45 M |
| 04/01/2026 | $4.12 | $4.12 (0%) | $4.25 | $4.03 | 149.41 K | $26.80 M |
| 03/31/2026 | $3.93 | $4.12 (4.83%) | $4.12 | $3.78 | 209.72 K | $26.80 M |
| 03/30/2026 | $3.69 | $3.88 (5.15%) | $4.08 | $3.67 | 251.42 K | $25.24 M |
| 03/27/2026 | $3.31 | $3.64 (9.97%) | $3.95 | $3.30 | 292.30 K | $23.67 M |
| 03/26/2026 | $3.85 | $3.41 (-11.43%) | $4.19 | $3.40 | 977.41 K | $22.18 M |
| 03/25/2026 | $4.52 | $4.62 (2.21%) | $4.85 | $4.51 | 234.33 K | $30.05 M |
| 03/24/2026 | $4.60 | $4.50 (-2.17%) | $4.77 | $4.40 | 182.70 K | $29.27 M |
| 03/23/2026 | $4.39 | $4.63 (5.47%) | $4.69 | $4.39 | 112.72 K | $30.11 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.
