5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
-15.38%
3 MONTH PERFORMANCE
-53.38%
6 MONTH PERFORMANCE
-59.80%
YEAR-TO-DATE PERFORMANCE
-7.68%
1 YEAR PERFORMANCE
-45.69%
X Financial Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.20 | $5.16 (-0.77%) | $5.22 | $5.10 | 96.74 K | $35.94 M |
| 02/17/2026 | $5.16 | $5.16 (0%) | $5.26 | $5.04 | 95.42 K | $35.94 M |
| 02/13/2026 | $5.11 | $5.16 (0.98%) | $5.26 | $5.10 | 103.20 K | $35.94 M |
| 02/12/2026 | $5.21 | $5.10 (-2.11%) | $5.21 | $4.96 | 173.35 K | $35.52 M |
| 02/11/2026 | $5.39 | $5.23 (-2.97%) | $5.39 | $5.14 | 120.07 K | $36.43 M |
| 02/10/2026 | $5.32 | $5.37 (0.94%) | $5.52 | $5.32 | 62.15 K | $37.40 M |
| 02/09/2026 | $5.28 | $5.33 (0.95%) | $5.43 | $5.09 | 164.30 K | $37.12 M |
| 02/06/2026 | $5.18 | $5.26 (1.54%) | $5.32 | $5.12 | 287.82 K | $36.64 M |
| 02/05/2026 | $5.17 | $5.11 (-1.16%) | $5.25 | $4.93 | 315.00 K | $35.59 M |
| 02/04/2026 | $5.15 | $5.21 (1.17%) | $5.28 | $5.03 | 191.73 K | $36.29 M |
| 02/03/2026 | $5.24 | $5.15 (-1.72%) | $5.40 | $5.00 | 306.50 K | $35.87 M |
| 02/02/2026 | $5.10 | $5.25 (2.94%) | $5.28 | $5.03 | 185.21 K | $36.57 M |
| 01/30/2026 | $5.15 | $5.15 (0%) | $5.33 | $5.05 | 310.80 K | $35.87 M |
| 01/29/2026 | $5.74 | $5.21 (-9.23%) | $5.74 | $5.10 | 722.26 K | $36.29 M |
| 01/28/2026 | $5.84 | $5.74 (-1.71%) | $5.91 | $5.70 | 147.00 K | $39.98 M |
| 01/27/2026 | $5.64 | $5.85 (3.72%) | $5.87 | $5.58 | 234.43 K | $40.75 M |
| 01/26/2026 | $5.99 | $5.59 (-6.68%) | $6.04 | $5.46 | 424.58 K | $38.93 M |
| 01/23/2026 | $6.00 | $5.99 (-0.17%) | $6.13 | $5.99 | 131.10 K | $41.72 M |
| 01/22/2026 | $5.79 | $6.00 (3.63%) | $6.15 | $5.74 | 350.49 K | $41.79 M |
| 01/21/2026 | $6.00 | $5.79 (-3.5%) | $6.13 | $5.68 | 271.30 K | $40.33 M |
| 01/20/2026 | $6.09 | $6.00 (-1.48%) | $6.22 | $6.00 | 250.82 K | $41.79 M |
| 01/16/2026 | $6.00 | $6.11 (1.83%) | $6.13 | $5.98 | 162.16 K | $42.56 M |
| 01/15/2026 | $6.08 | $6.00 (-1.32%) | $6.20 | $6.00 | 152.20 K | $41.79 M |
| 01/14/2026 | $6.14 | $6.11 (-0.49%) | $6.26 | $6.03 | 131.10 K | $42.56 M |
| 01/13/2026 | $6.48 | $6.06 (-6.48%) | $6.56 | $6.01 | 242.51 K | $42.21 M |
| 01/12/2026 | $6.33 | $6.39 (0.95%) | $6.74 | $6.33 | 216.94 K | $44.51 M |
| 01/09/2026 | $6.03 | $6.23 (3.32%) | $6.27 | $5.96 | 217.67 K | $43.39 M |
| 01/08/2026 | $6.00 | $6.01 (0.17%) | $6.12 | $5.99 | 150.93 K | $41.86 M |
| 01/07/2026 | $6.06 | $6.03 (-0.5%) | $6.18 | $6.00 | 144.60 K | $42.00 M |
| 01/06/2026 | $6.13 | $6.05 (-1.31%) | $6.13 | $5.90 | 187.73 K | $42.14 M |
| 01/05/2026 | $5.86 | $6.07 (3.58%) | $6.15 | $5.82 | 198.64 K | $42.28 M |
| 01/02/2026 | $5.69 | $5.78 (1.58%) | $5.98 | $5.63 | 217.60 K | $40.26 M |
| 12/31/2025 | $5.77 | $5.60 (-2.95%) | $5.88 | $5.60 | 139.65 K | $39.00 M |
| 12/30/2025 | $5.76 | $5.78 (0.35%) | $6.04 | $5.75 | 246.13 K | $40.26 M |
| 12/29/2025 | $5.69 | $5.74 (0.88%) | $5.78 | $5.44 | 191.95 K | $39.98 M |
| 12/26/2025 | $5.82 | $5.73 (-1.55%) | $5.84 | $5.46 | 480.24 K | $39.91 M |
| 12/24/2025 | $5.97 | $5.90 (-1.17%) | $6.00 | $5.81 | 192.74 K | $41.09 M |
| 12/23/2025 | $6.13 | $5.97 (-2.61%) | $6.25 | $5.81 | 569.24 K | $41.58 M |
| 12/22/2025 | $6.47 | $6.11 (-5.56%) | $6.64 | $6.07 | 519.20 K | $42.56 M |
| 12/19/2025 | $6.56 | $6.40 (-2.44%) | $6.74 | $6.40 | 148.50 K | $44.58 M |
| 12/18/2025 | $6.43 | $6.55 (1.87%) | $6.63 | $6.40 | 117.34 K | $45.62 M |
| 12/17/2025 | $6.66 | $6.39 (-4.05%) | $6.75 | $6.36 | 208.75 K | $44.51 M |
| 12/16/2025 | $6.87 | $6.63 (-3.49%) | $6.93 | $6.51 | 117.10 K | $46.18 M |
| 12/15/2025 | $7.09 | $6.88 (-2.96%) | $7.09 | $6.77 | 169.00 K | $47.92 M |
| 12/12/2025 | $6.91 | $7.12 (3.04%) | $7.28 | $6.91 | 165.10 K | $49.59 M |
| 12/11/2025 | $6.73 | $6.91 (2.67%) | $6.97 | $6.68 | 102.32 K | $48.13 M |
| 12/10/2025 | $6.94 | $6.76 (-2.59%) | $6.98 | $6.71 | 102.23 K | $47.08 M |
| 12/09/2025 | $6.67 | $6.94 (4.05%) | $6.97 | $6.67 | 129.68 K | $48.34 M |
| 12/08/2025 | $6.98 | $6.67 (-4.44%) | $6.98 | $6.66 | 156.94 K | $46.46 M |
| 12/05/2025 | $7.37 | $6.98 (-5.29%) | $7.48 | $6.92 | 198.70 K | $48.62 M |
| 12/04/2025 | $7.25 | $7.33 (1.1%) | $7.48 | $7.13 | 168.02 K | $51.05 M |
| 12/03/2025 | $6.67 | $7.16 (7.35%) | $7.17 | $6.65 | 203.94 K | $49.87 M |
| 12/02/2025 | $6.62 | $6.67 (0.76%) | $6.85 | $6.47 | 163.60 K | $46.46 M |
| 12/01/2025 | $6.90 | $6.67 (-3.33%) | $7.17 | $6.63 | 189.80 K | $46.46 M |
| 11/28/2025 | $7.17 | $6.88 (-4.04%) | $7.28 | $6.88 | 107.14 K | $47.92 M |
| 11/26/2025 | $7.40 | $7.17 (-3.11%) | $7.60 | $7.12 | 224.72 K | $49.94 M |
| 11/25/2025 | $7.52 | $7.38 (-1.86%) | $7.64 | $7.23 | 210.70 K | $51.40 M |
| 11/24/2025 | $7.77 | $7.36 (-5.28%) | $7.80 | $7.18 | 632.65 K | $51.26 M |
| 11/21/2025 | $8.88 | $7.68 (-13.51%) | $8.89 | $7.66 | 743.84 K | $53.49 M |
| 11/20/2025 | $10.02 | $9.11 (-9.08%) | $10.10 | $8.96 | 408.12 K | $63.45 M |
| 11/19/2025 | $10.90 | $9.71 (-10.92%) | $10.90 | $9.66 | 457.90 K | $67.63 M |
| 11/18/2025 | $11.12 | $11.09 (-0.27%) | $11.38 | $11.00 | 210.63 K | $77.24 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.
