XCH - XCHG Ltd
0.73
-0.102 -13.986%
Share volume: 13,010
Last Updated: 05-12-2026
Electrical Equipment/Electric Transmission And Distribution Equipment:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$0.83
-0.10
-0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $0.82 | $0.82 | $0.82 | $0.82 | $0.73 | $0.73 | $0.73 | $0.73 | 13,010 | $13,010.00 |
| 05-11-2026 | $0.90 | $0.90 | $0.90 | $0.90 | $0.75 | $0.75 | $0.83 | $0.83 | 29,169 | $29,169.00 |
| 05-08-2026 | $0.97 | $0.97 | $1.02 | $1.02 | $0.90 | $0.90 | $0.90 | $0.90 | 26,481 | $26,481.00 |
| 05-07-2026 | $1.00 | $1.00 | $1.06 | $1.06 | $0.99 | $0.99 | $1.00 | $1.00 | 4,839 | $4,839.00 |
| 05-06-2026 | $1.00 | $1.00 | $1.02 | $1.02 | $0.96 | $0.96 | $0.98 | $0.98 | 10,295 | $10,295.00 |
| 05-05-2026 | $1.05 | $1.05 | $1.05 | $1.05 | $0.98 | $0.98 | $1.01 | $1.01 | 8,268 | $8,268.00 |
| 05-04-2026 | $1.09 | $1.09 | $1.11 | $1.11 | $0.97 | $0.97 | $1.05 | $1.05 | 7,986 | $7,986.00 |
| 05-01-2026 | $0.94 | $0.94 | $0.97 | $0.97 | $0.94 | $0.94 | $0.94 | $0.94 | 4,432 | $4,432.00 |
| 04-30-2026 | $0.96 | $0.96 | $1.00 | $1.00 | $0.93 | $0.93 | $1.00 | $1.00 | 4,158 | $4,158.00 |
| 04-29-2026 | $0.94 | $0.94 | $0.98 | $0.98 | $0.94 | $0.94 | $0.96 | $0.96 | 6,955 | $6,955.00 |