XCHG Ltd ADR

XCH
🏛️ usa →
1.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 2.20 2.20 1.93 2.03 0.4M
2024-12-30 2.28 2.30 1.98 2.14 0.5M
2024-12-27 2.20 2.33 2.09 2.20 0.8M
2024-12-26 2.20 2.68 2.04 2.40 1.0M
2024-12-24 2.02 2.30 1.95 2.18 0.5M
2024-12-23 2.16 2.19 1.88 2.04 0.6M
2024-12-20 1.96 2.20 1.82 2.09 1.3M
2024-12-19 2.58 2.69 1.85 2.29 6.5M
2024-12-18 23.00 27.94 1.36 2.15 11.2M
2024-12-17 20.06 24.00 20.06 23.33 0.1M
2024-12-16 21.00 23.00 18.23 21.85 0.1M
2024-12-13 22.03 23.50 17.00 19.99 0.1M
2024-12-12 22.81 25.80 20.00 23.16 0.2M
2024-12-11 19.05 27.01 18.08 26.05 0.1M
2024-12-10 23.07 23.72 17.25 18.77 0.1M
2024-12-09 23.02 24.48 21.66 23.81 0.1M
2024-12-06 19.34 24.77 18.51 23.21 0.1M
2024-12-05 18.54 20.00 17.18 19.27 0.2M
2024-12-04 16.99 18.29 16.50 18.00 0.0M
2024-12-03 15.39 17.00 15.12 16.99 0.1M
2024-12-02 15.76 15.76 14.42 15.11 0.1M
2024-11-29 14.39 15.80 13.96 14.93 0.0M
2024-11-27 13.08 14.88 12.84 14.80 0.0M
2024-11-26 12.38 13.62 12.38 13.30 0.0M
2024-11-25 13.93 15.32 12.11 12.21 0.0M
2024-11-22 14.08 14.08 12.99 13.30 0.0M
2024-11-21 16.81 16.85 14.28 14.70 0.1M
2024-11-20 17.00 17.25 16.00 16.00 0.0M
2024-11-19 18.06 18.81 15.50 16.68 0.1M
2024-11-18 19.50 19.59 17.71 17.80 0.1M
2024-11-15 17.73 19.60 17.73 19.41 0.1M
2024-11-14 20.17 20.78 17.60 17.60 0.1M
2024-11-13 18.91 20.40 18.32 20.11 0.0M
2024-11-12 18.73 20.05 18.10 18.90 0.1M
2024-11-11 17.00 19.00 16.00 18.54 0.0M
2024-11-08 16.30 17.00 15.60 17.00 0.1M
2024-11-07 16.00 16.66 15.56 16.40 0.0M
2024-11-06 18.18 18.18 15.50 15.58 0.0M
2024-11-05 18.21 19.12 16.45 16.54 0.0M
2024-11-04 18.51 20.20 18.19 19.39 0.1M
2024-11-01 20.00 20.95 18.42 18.97 0.0M
2024-10-31 20.05 20.88 18.25 19.86 0.0M
2024-10-30 25.73 25.85 16.09 19.55 0.1M
2024-10-29 26.57 27.60 24.50 26.00 0.0M
2024-10-28 27.96 30.47 23.95 26.79 0.1M
2024-10-25 24.50 28.93 22.75 28.00 0.0M
2024-10-24 27.49 27.49 20.63 24.48 0.2M
2024-10-23 20.29 25.00 20.21 24.79 0.1M
2024-10-22 20.43 20.98 19.71 20.74 0.0M
2024-10-21 17.90 21.66 17.90 20.40 0.1M
2024-10-18 20.00 24.00 13.65 18.41 0.1M
2024-10-17 17.53 19.92 17.53 19.15 0.1M
2024-10-16 14.40 19.88 13.81 17.30 0.2M
2024-10-15 14.30 14.80 13.32 14.78 0.1M
2024-10-14 13.13 14.29 13.13 13.61 0.1M
2024-10-11 11.70 13.88 11.60 13.19 0.0M
2024-10-10 12.43 13.15 10.51 12.83 0.0M
2024-10-09 12.65 13.04 12.21 12.43 0.0M
2024-10-08 13.82 14.24 12.29 12.29 0.1M
2024-10-07 13.48 14.50 13.22 13.82 0.0M
2024-10-04 13.69 14.30 13.20 13.55 0.0M
2024-10-03 14.72 14.72 12.59 13.28 0.1M
2024-10-02 14.38 14.99 12.40 14.52 0.1M
2024-10-01 9.86 14.39 9.76 13.60 0.2M
2024-09-30 11.38 11.60 10.00 10.19 0.1M
2024-09-27 10.05 11.24 10.01 11.24 0.0M
2024-09-26 12.20 12.40 9.08 10.45 0.1M
2024-09-25 12.00 12.62 11.01 11.56 0.0M
2024-09-24 12.75 14.00 11.59 11.75 0.2M
2024-09-23 14.63 16.00 12.72 12.95 0.1M
2024-09-20 13.39 16.50 12.00 15.00 0.2M
2024-09-19 19.85 25.28 7.57 13.32 1.4M
2024-09-18 10.10 18.58 10.00 18.37 1.3M
2024-09-17 8.14 11.49 8.12 11.10 0.2M
2024-09-16 7.70 8.41 7.70 8.26 0.4M
2024-09-13 7.90 8.50 7.71 7.90 0.5M
2024-09-12 7.79 9.58 7.50 8.67 0.6M
2024-09-11 6.81 9.30 6.40 8.80 0.4M
2024-09-10 7.25 10.96 6.40 7.36 1.0M