5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
-0.20%
3 MONTH PERFORMANCE
-4.06%
6 MONTH PERFORMANCE
-5.70%
YEAR-TO-DATE PERFORMANCE
-11.43%
1 YEAR PERFORMANCE
-64.80%
X Financial Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
