X Financial - XYF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.96	13.71	13.71	14.05	13.3	237,800
September 09, 2025	13.58	13.84	13.84	14.3	13.56	181,574
September 08, 2025	14.65	13.8	13.8	14.65	13.61	362,034
September 05, 2025	15.57	14.44	14.44	15.65	14.36	314,286
September 04, 2025	15.78	15.37	15.37	15.93	15.25	267,700
September 03, 2025	15.63	15.75	15.75	15.96	15.51	204,387
September 02, 2025	15	15.56	15.56	15.69	15	234,900
August 29, 2025	14.9	15.2	15.2	15.23	14.69	177,132
August 28, 2025	15.03	14.83	14.83	15.31	14.71	263,039
August 27, 2025	15.03	14.98	14.98	15.4	14.81	211,200
August 26, 2025	15.53	15.1	15.1	15.89	15.1	296,227
August 25, 2025	15.83	15.66	15.66	16.4	15.57	461,735
August 22, 2025	14.84	15.72	15.72	16.08	14.84	567,035
August 21, 2025	12.89	14.79	14.79	15.09	12.82	1.02M
August 20, 2025	12.4	12.77	12.77	12.81	11.64	1.04M
August 19, 2025	13.72	12.32	12.32	13.99	12.05	1.72M
August 18, 2025	13.66	12.86	12.86	13.8	12.75	488,747
August 15, 2025	13.74	13.48	13.48	13.95	13.3	487,070
August 14, 2025	14.19	13.99	13.99	14.24	13.9	263,960
August 13, 2025	14.31	14.19	14.19	14.64	14.04	196,600
August 12, 2025	13.79	14.1	14.1	14.28	13.58	308,447
August 11, 2025	13.48	13.67	13.67	13.95	13.35	337,743
August 08, 2025	13.82	13.58	13.58	13.96	13.31	450,506
August 07, 2025	14.28	14.09	14.09	14.4	13.6	362,590
August 06, 2025	13.58	14.23	14.23	14.34	13.28	406,700
August 05, 2025	13.74	13.64	13.64	14.26	13.6	487,031
August 04, 2025	14.28	13.77	13.77	14.43	13.55	390,530
August 01, 2025	14.09	14.18	14.18	14.33	13.2	470,341
July 31, 2025	14.07	14.39	14.39	14.58	13.8	299,537
July 30, 2025	14.52	14.21	14.21	14.74	14.01	401,364
July 29, 2025	13.95	14.6	14.6	14.74	13.7	589,541
July 28, 2025	14.6	13.9	13.9	14.6	13.65	1.06M
July 25, 2025	15.79	14.37	14.37	15.93	14.1	1.62M
July 24, 2025	17.58	16.02	16.02	17.75	15.9	1.03M
July 23, 2025	17.7	17.47	17.47	17.99	17.4	760,333
July 22, 2025	18.61	17.66	17.66	18.61	17.37	584,172
July 21, 2025	18.25	18.42	18.42	18.98	18	247,765
July 18, 2025	18.31	18.23	18.23	18.64	18.09	223,885
July 17, 2025	18.12	18.19	18.19	18.65	17.64	228,400
July 16, 2025	18.32	18.3	18.3	18.77	17.94	230,930
July 15, 2025	19.19	18.57	18.57	19.24	18.42	187,251
July 14, 2025	19.57	19.04	19.04	19.88	18.91	284,761
July 11, 2025	19.96	19.16	19.16	20	19.14	243,870
July 10, 2025	19.31	19.89	19.91	20.08	19.31	285,215
July 09, 2025	20.21	19.23	19.23	20.36	19.16	404,114
July 08, 2025	18.96	20.05	20.05	20.05	18.8	368,847
July 07, 2025	19.21	18.77	18.77	19.52	18.42	371,297
July 03, 2025	18.95	19.01	19.01	19.55	18.6	216,904

X Financial (XYF) NYSE