X Financial - XYF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	6.48	6.06	6.06	6.56	6.01	242,505
January 12, 2026	6.33	6.39	6.39	6.74	6.33	216,937
January 09, 2026	6.03	6.23	6.23	6.27	5.96	217,670
January 08, 2026	6	6.01	6.01	6.12	5.99	150,925
January 07, 2026	6.06	6.03	6.03	6.18	6	144,552
January 06, 2026	6.13	6.05	6.05	6.13	5.9	182,663
January 05, 2026	5.86	6.07	6.07	6.15	5.82	198,637
January 02, 2026	5.69	5.78	5.78	5.98	5.63	217,494
December 31, 2025	5.77	5.6	5.6	5.88	5.6	139,649
December 30, 2025	5.76	5.78	5.78	6.04	5.75	240,573
December 29, 2025	5.69	5.74	5.74	5.78	5.44	191,947
December 26, 2025	5.82	5.73	5.73	5.84	5.46	480,244
December 24, 2025	5.97	5.9	5.9	6	5.81	192,742
December 23, 2025	6.13	5.97	5.97	6.25	5.81	569,145
December 22, 2025	6.47	6.11	6.11	6.64	6.07	519,200
December 19, 2025	6.56	6.4	6.4	6.74	6.4	148,461
December 18, 2025	6.43	6.55	6.55	6.63	6.4	117,335
December 17, 2025	6.66	6.39	6.39	6.75	6.36	208,752
December 16, 2025	6.87	6.63	6.63	6.91	6.52	110,978
December 15, 2025	7.09	6.88	6.88	7.09	6.77	169,000
December 12, 2025	6.91	7.12	7.12	7.28	6.91	165,099
December 11, 2025	6.73	6.91	6.91	6.97	6.68	102,255
December 10, 2025	6.94	6.76	6.76	6.98	6.71	102,232
December 09, 2025	6.67	6.94	6.94	6.97	6.67	129,684
December 08, 2025	6.98	6.67	6.67	6.98	6.66	156,943
December 05, 2025	7.37	6.98	6.98	7.48	6.92	198,697
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

X Financial (XYF) NYSE