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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

XChange TEC.INC - American Depositary Shares (NQ:XHG)

1.560 -0.340 (-17.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 1.780 1.879 1.290 1.560 258,863 -0.34(-17.89%)
May 15, 2025 1.900 1.980 1.860 1.900 99,028 -0.10(-5.00%)
May 14, 2025 2.230 2.260 1.900 2.000 402,025 -0.52(-20.63%)
May 13, 2025 2.870 3.230 2.290 2.520 17,996,740 +0.28(+12.50%)
May 12, 2025 1.830 2.399 1.763 2.240 498,050 +0.29(+14.58%)
May 09, 2025 1.560 2.230 1.520 1.955 484,735 +1.87(+2269.70%)
May 08, 2025 0.0904 0.0944 0.0724 0.0825 2,726,113 -0.01(-9.34%)
May 07, 2025 0.0900 0.1000 0.0893 0.0910 2,269,830 -0.02(-21.42%)
May 06, 2025 0.1200 0.1225 0.1138 0.1158 1,580,710 -0.01(-4.22%)
May 05, 2025 0.1230 0.1296 0.1170 0.1209 936,928 -0.01(-4.88%)
May 02, 2025 0.1190 0.1340 0.1134 0.1271 3,524,134 +0.01(+10.23%)
May 01, 2025 0.1175 0.1200 0.1100 0.1153 1,101,924 +0.00(+2.95%)
Apr 30, 2025 0.1100 0.1194 0.1100 0.1120 560,783 -0.00(-3.86%)
Apr 29, 2025 0.1240 0.1250 0.1165 0.1165 1,155,163 -0.01(-5.44%)
Apr 28, 2025 0.1122 0.1260 0.1110 0.1232 2,926,851 -0.00(-1.83%)
Apr 25, 2025 0.1151 0.1310 0.1151 0.1255 2,410,826 +0.01(+4.32%)
Apr 24, 2025 0.1301 0.1337 0.1110 0.1203 3,161,503 -0.01(-7.25%)
Apr 23, 2025 0.1300 0.1380 0.1150 0.1297 2,385,260 -0.00(-1.29%)
Apr 22, 2025 0.1289 0.1370 0.1200 0.1314 1,392,156 +0.00(+3.46%)
Apr 21, 2025 0.1230 0.1340 0.1140 0.1270 1,937,519 -0.00(-2.16%)
Apr 17, 2025 0.1500 0.1500 0.1200 0.1298 1,560,312 -0.00(-0.15%)
Apr 16, 2025 0.1336 0.1400 0.1020 0.1300 3,433,358 +0.00(+2.28%)
Apr 15, 2025 0.1600 0.1700 0.1200 0.1271 3,812,850 -0.04(-22.02%)
Apr 14, 2025 0.2229 0.2250 0.1451 0.1630 19,917,654 -0.04(-17.88%)
Apr 11, 2025 0.3500 0.3900 0.1030 0.1985 8,697,759 -0.17(-45.71%)
Apr 10, 2025 0.3666 0.3666 0.3350 0.3656 380,475 +0.01(+2.41%)
Apr 09, 2025 0.3300 0.3920 0.2900 0.3570 2,446,864 +0.06(+18.72%)
Apr 08, 2025 1.020 1.020 0.3007 0.3007 7,864,517 -0.61(-66.84%)
Apr 07, 2025 1.080 1.080 0.8557 0.9067 294,896 +0.11(+13.98%)
Apr 04, 2025 0.9800 1.040 0.7700 0.7955 2,994,678 +0.06(+7.50%)
Apr 03, 2025 0.7500 0.8100 0.7301 0.7400 42,922 -0.01(-1.33%)
Apr 02, 2025 0.6900 0.7636 0.6900 0.7500 39,805 -0.03(-3.69%)
Apr 01, 2025 0.7848 0.8178 0.7787 0.7787 11,540 +0.00(+0.08%)
Mar 31, 2025 0.8190 0.8190 0.7605 0.7781 19,024 -0.02(-2.74%)
Mar 28, 2025 0.7853 0.8155 0.7801 0.8000 34,796 -0.02(-2.34%)
Mar 27, 2025 0.7700 0.8197 0.7500 0.8192 35,889 +0.01(+1.39%)
Mar 26, 2025 0.8235 0.8235 0.7800 0.8080 48,445 -0.01(-1.08%)
Mar 25, 2025 0.8102 0.8453 0.7960 0.8168 84,475 -0.01(-0.98%)
Mar 24, 2025 0.8100 0.8609 0.8100 0.8249 54,142 -0.02(-2.84%)
Mar 21, 2025 0.8200 0.8544 0.8000 0.8490 36,541 +0.01(+0.95%)
Mar 20, 2025 0.8230 0.8632 0.8200 0.8410 43,961 -0.01(-1.29%)
Mar 19, 2025 0.8350 0.8800 0.8103 0.8520 28,717 +0.00(+0.57%)
Mar 18, 2025 0.8400 0.8600 0.7810 0.8472 44,424 -0.02(-2.06%)
Mar 17, 2025 0.8300 0.8651 0.8300 0.8650 32,886 +0.02(+1.85%)
Mar 14, 2025 0.8000 0.8493 0.7807 0.8493 91,092 +0.03(+3.57%)
Mar 13, 2025 0.7950 0.8780 0.7950 0.8200 47,103 -0.02(-2.38%)
Mar 12, 2025 0.8000 0.8671 0.8000 0.8400 66,766 +0.03(+4.12%)
Mar 11, 2025 0.8600 0.8900 0.7720 0.8068 133,766 -0.07(-8.07%)
Mar 10, 2025 0.8700 0.9200 0.8410 0.8776 112,734 -0.03(-3.80%)
Mar 07, 2025 0.9085 0.9400 0.8814 0.9123 50,442 +0.02(+2.32%)
Mar 06, 2025 0.9297 0.9297 0.8803 0.8916 24,067 -0.04(-4.13%)
Mar 05, 2025 0.8745 0.9700 0.8745 0.9300 76,118 +0.01(+1.10%)
Mar 04, 2025 0.8500 0.9200 0.8400 0.9199 92,834 +0.02(+1.87%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.