X Financial - XYF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	7.25	7.33	7.33	7.48	7.13	167,991
December 03, 2025	6.67	7.16	7.16	7.17	6.65	203,937
December 02, 2025	6.62	6.67	6.67	6.85	6.47	163,600
December 01, 2025	6.9	6.67	6.67	7.17	6.63	189,796
November 28, 2025	7.17	6.88	6.88	7.28	6.88	107,140
November 26, 2025	7.4	7.17	7.17	7.6	7.12	224,720
November 25, 2025	7.52	7.38	7.38	7.64	7.23	210,700
November 24, 2025	7.77	7.36	7.36	7.8	7.18	632,648
November 21, 2025	8.88	7.68	7.68	8.89	7.66	718,992
November 20, 2025	10.02	9.11	9.11	10.1	8.96	403,323
November 19, 2025	10.9	9.71	9.71	10.9	9.66	457,871
November 18, 2025	11.12	11.09	11.09	11.38	11	210,630
November 17, 2025	11.56	11.27	11.27	11.75	11.22	90,209
November 14, 2025	11.53	11.62	11.62	11.88	11.42	212,100
November 13, 2025	12.03	11.83	11.83	12.06	11.6	174,700
November 12, 2025	12.12	11.99	11.99	12.12	11.79	232,500
November 11, 2025	12.31	12.2	12.2	12.31	11.93	201,500
November 10, 2025	12.46	12.32	12.32	12.57	11.93	139,900
November 07, 2025	12.05	12.46	12.46	12.47	11.86	91,470
November 06, 2025	12.31	12.05	12.05	12.35	12.01	107,143
November 05, 2025	12.11	12.31	12.31	12.48	12.11	80,100
November 04, 2025	12.36	12.2	12.2	12.53	12.16	114,400
November 03, 2025	12.57	12.6	12.6	12.85	12.28	86,200
October 31, 2025	12.2	12.49	12.49	12.8	12.2	148,400
October 30, 2025	11.82	12.01	12.01	12.16	11.68	151,100
October 29, 2025	11.86	11.98	11.98	12.1	11.65	222,700
October 28, 2025	12.6	12	12	12.63	11.5	623,418
October 27, 2025	12.98	12.78	12.78	13.16	12.67	107,600
October 24, 2025	12.77	12.88	12.88	13.08	12.77	66,398
October 23, 2025	12.47	12.67	12.67	12.88	12.43	78,328
October 22, 2025	12.66	12.45	12.45	12.94	12.3	106,400
October 21, 2025	12.6	12.66	12.66	13.1	12.39	219,320
October 20, 2025	13.25	12.7	12.7	13.25	12.64	223,200
October 17, 2025	13.2	13	13	13.4	13	106,587
October 16, 2025	13.62	13.26	13.26	13.79	13.18	156,038
October 15, 2025	13.87	13.72	13.72	14.15	13.47	98,837
October 14, 2025	13.08	13.77	13.77	13.86	13.08	123,500
October 13, 2025	13.64	13.44	13.44	13.88	13.4	125,300
October 10, 2025	14.23	13.13	13.13	14.37	13.07	325,623
October 09, 2025	14.54	14.23	14.23	14.65	13.99	193,665
October 08, 2025	14.19	14.62	14.62	14.63	14.19	115,208
October 07, 2025	14.6	14.25	14.25	14.63	14.18	168,255
October 06, 2025	14.21	14.51	14.51	14.86	14.12	207,444
October 03, 2025	14.53	14.29	14.29	14.75	14.19	175,320
October 02, 2025	14.06	14.42	14.42	14.49	13.93	220,953
October 01, 2025	13.75	14	14	14.15	13.75	138,000
September 30, 2025	13.69	13.76	13.76	14.14	13.56	138,900
September 29, 2025	13.61	13.54	13.54	13.94	13.25	162,001
September 26, 2025	13.63	13.42	13.42	14.01	13.26	212,093
September 25, 2025	13.32	13.96	13.96	14.14	13.32	174,187
September 24, 2025	14.62	13.92	13.92	15.29	13.83	287,307
September 23, 2025	14.79	14.59	14.59	15.09	14.5	148,973
September 22, 2025	14.82	14.73	14.73	15.11	14.45	184,300
September 19, 2025	15.29	15.1	15.1	15.58	14.64	299,900
September 18, 2025	14.89	14.82	14.82	15.06	14.5	95,577
September 17, 2025	13.98	14.68	14.68	15.15	13.98	231,825
September 16, 2025	14.05	14.01	14.01	14.36	14	93,037
September 15, 2025	14.18	14.04	14.04	14.25	13.94	88,126
September 12, 2025	14.22	14.15	14.15	14.5	14.01	119,415
September 11, 2025	13.7	14.2	14.2	14.6	13.67	177,330

X Financial (XYF) NYSE