Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

X Financial American Depositary Shares (NY:XYF)

5.150 -0.100 (-1.90%)

Official Closing Price Updated: 7:00 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	5.240	5.400	5.000	5.150	306,489	-0.10(-1.90%)
Feb 02, 2026	5.100	5.280	5.025	5.250	185,212	+0.10(+1.94%)
Jan 30, 2026	5.150	5.330	5.050	5.150	310,796	-0.06(-1.15%)
Jan 29, 2026	5.740	5.740	5.100	5.210	722,093	-0.53(-9.23%)
Jan 28, 2026	5.840	5.910	5.700	5.740	146,988	-0.11(-1.88%)
Jan 27, 2026	5.640	5.870	5.575	5.850	234,423	+0.26(+4.65%)
Jan 26, 2026	5.990	6.040	5.460	5.590	424,575	-0.40(-6.68%)
Jan 23, 2026	6.000	6.130	5.990	5.990	131,091	-0.01(-0.17%)
Jan 22, 2026	5.790	6.150	5.740	6.000	350,392	+0.21(+3.63%)
Jan 21, 2026	6.000	6.130	5.680	5.790	270,311	-0.21(-3.50%)
Jan 20, 2026	6.090	6.220	6.000	6.000	249,740	-0.11(-1.80%)
Jan 16, 2026	6.000	6.130	5.980	6.110	162,160	+0.11(+1.83%)
Jan 15, 2026	6.080	6.200	6.000	6.000	151,692	-0.11(-1.80%)
Jan 14, 2026	6.140	6.255	6.030	6.110	131,065	+0.05(+0.83%)
Jan 13, 2026	6.480	6.555	6.010	6.060	242,445	-0.33(-5.16%)
Jan 12, 2026	6.330	6.740	6.325	6.390	216,656	+0.16(+2.57%)
Jan 09, 2026	6.030	6.270	5.960	6.230	217,670	+0.22(+3.66%)
Jan 08, 2026	6.000	6.120	5.990	6.010	150,913	-0.02(-0.33%)
Jan 07, 2026	6.060	6.180	6.000	6.030	144,553	-0.02(-0.33%)
Jan 06, 2026	6.130	6.130	5.900	6.050	187,342	-0.02(-0.33%)
Jan 05, 2026	5.860	6.150	5.820	6.070	198,570	+0.29(+5.02%)
Jan 02, 2026	5.690	5.980	5.630	5.780	217,598	+0.18(+3.21%)
Dec 31, 2025	5.770	5.875	5.600	5.600	139,649	-0.18(-3.11%)
Dec 30, 2025	5.760	6.040	5.750	5.780	245,605	+0.04(+0.70%)
Dec 29, 2025	5.690	5.780	5.440	5.740	191,719	+0.01(+0.17%)
Dec 26, 2025	5.820	5.840	5.460	5.730	480,244	-0.17(-2.88%)
Dec 24, 2025	5.970	6.000	5.810	5.900	192,742	-0.07(-1.17%)
Dec 23, 2025	6.130	6.250	5.810	5.970	569,145	-0.14(-2.29%)
Dec 22, 2025	6.470	6.640	6.070	6.110	519,200	-0.29(-4.53%)
Dec 19, 2025	6.560	6.740	6.400	6.400	148,461	-0.15(-2.29%)
Dec 18, 2025	6.430	6.630	6.400	6.550	117,335	+0.16(+2.50%)
Dec 17, 2025	6.660	6.745	6.360	6.390	208,721	-0.24(-3.62%)
Dec 16, 2025	6.870	6.926	6.510	6.630	117,064	-0.25(-3.63%)
Dec 15, 2025	7.090	7.090	6.770	6.880	168,957	-0.24(-3.37%)
Dec 12, 2025	6.910	7.280	6.910	7.120	165,099	+0.21(+3.04%)
Dec 11, 2025	6.730	6.970	6.680	6.910	102,265	+0.15(+2.22%)
Dec 10, 2025	6.940	6.980	6.710	6.760	102,182	-0.18(-2.59%)
Dec 09, 2025	6.670	6.970	6.670	6.940	129,477	+0.27(+4.05%)
Dec 08, 2025	6.980	6.980	6.660	6.670	156,842	-0.31(-4.44%)
Dec 05, 2025	7.370	7.480	6.920	6.980	198,697	-0.35(-4.77%)
Dec 04, 2025	7.250	7.475	7.130	7.330	168,017	+0.17(+2.37%)
Dec 03, 2025	6.670	7.170	6.650	7.160	203,921	+0.49(+7.35%)
Dec 02, 2025	6.620	6.845	6.470	6.670	163,573	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

X Financial American Depositary Shares (NY:XYF)

Historical Prices