Register for streaming realtime charts, analysis tools, and prices.
XSG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.35 | 0.05 | 3.85% | 1.325 | 1.35 | 1.325 | 88,872 |
| May 21 2024 | 1.30 | -0.03 | -1.89% | 1.325 | 1.325 | 1.30 | 756,406 |
| May 20 2024 | 1.325 | 0.00 | 0.00% | 1.325 | 1.325 | 1.325 | 1,576,934 |
| May 17 2024 | 1.325 | 0.00 | 0.00% | 1.325 | 1.325 | 1.325 | 343,534 |
| May 16 2024 | 1.325 | 0.00 | 0.00% | 1.325 | 1.325 | 1.295 | 151,499 |
| May 15 2024 | 1.325 | 0.00 | 0.00% | 1.325 | 1.325 | 1.295 | 154,855 |
| May 14 2024 | 1.325 | 0.00 | 0.00% | 1.325 | 1.325 | 1.295 | 179,775 |
| May 13 2024 | 1.325 | 0.00 | 0.00% | 1.325 | 1.325 | 1.325 | 196 |
| May 10 2024 | 1.325 | 0.00 | 0.00% | 1.325 | 1.325 | 1.325 | 337,856 |
| May 09 2024 | 1.325 | 0.00 | 0.00% | 1.325 | 1.325 | 1.325 | 3,450 |
| May 08 2024 | 1.325 | 0.00 | 0.00% | 1.325 | 1.325 | 1.325 | 6,981 |
| May 07 2024 | 1.325 | 0.00 | 0.00% | 1.325 | 1.325 | 1.325 | 362,019 |
| May 03 2024 | 1.325 | -0.05 | -3.64% | 1.375 | 1.375 | 1.325 | 973,219 |
| May 02 2024 | 1.375 | 0.00 | 0.00% | 1.375 | 1.375 | 1.375 | 101,978 |
| May 01 2024 | 1.375 | 0.00 | 0.00% | 1.375 | 1.375 | 1.375 | 23,096 |
| Apr 30 2024 | 1.375 | 0.00 | 0.00% | 1.375 | 1.375 | 1.375 | 289,258 |
| Apr 29 2024 | 1.375 | 0.00 | 0.00% | 1.375 | 1.375 | 1.375 | 661,132 |
| Apr 26 2024 | 1.375 | -0.03 | -1.79% | 1.40 | 1.40 | 1.30 | 2,234,263 |
| Apr 25 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 689,514 |
| Apr 24 2024 | 1.40 | -0.05 | -3.45% | 1.45 | 1.45 | 1.40 | 356,925 |
| Apr 23 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 102,074 |
| Apr 22 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 25,764 |
| Apr 19 2024 | 1.45 | 0.02 | 1.75% | 1.425 | 1.45 | 1.425 | 753,599 |
| Apr 18 2024 | 1.425 | 0.03 | 1.79% | 1.40 | 1.425 | 1.40 | 164,050 |
| Apr 17 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 1,149,186 |
| Apr 16 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 71,684 |
| Apr 15 2024 | 1.40 | 0.10 | 7.69% | 1.30 | 1.425 | 1.275 | 523,730 |
| Apr 12 2024 | 1.30 | -0.13 | -8.77% | 1.425 | 1.425 | 1.25 | 3,906,125 |
| Apr 11 2024 | 1.425 | -0.03 | -1.72% | 1.45 | 1.45 | 1.425 | 997,787 |
| Apr 10 2024 | 1.45 | -0.15 | -9.38% | 1.55 | 1.55 | 1.45 | 544,344 |
| Apr 09 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 100 |
| Apr 08 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 600,926 |
| Apr 05 2024 | 1.60 | -0.25 | -13.51% | 1.60 | 1.60 | 1.60 | 4,777,953 |
| Apr 04 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 26,994 |
| Apr 03 2024 | 1.85 | -0.15 | -7.50% | 2.00 | 2.00 | 1.85 | 247,565 |
| Apr 02 2024 | 2.00 | -0.10 | -4.76% | 2.10 | 2.10 | 2.00 | 3,019 |
| Mar 28 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 153 |
| Mar 27 2024 | 2.10 | -0.10 | -4.55% | 2.20 | 2.20 | 2.10 | 217,234 |
| Mar 26 2024 | 2.20 | -0.10 | -4.35% | 2.30 | 2.30 | 2.20 | 35,575 |
| Mar 25 2024 | 2.30 | -0.14 | -5.74% | 2.35 | 2.35 | 2.30 | 38,105 |
| Mar 22 2024 | 2.44 | -0.11 | -4.31% | 2.55 | 2.55 | 2.35 | 32,149 |
| Mar 21 2024 | 2.55 | 0.10 | 4.08% | 2.55 | 2.55 | 2.55 | 18,778 |
| Mar 20 2024 | 2.45 | -0.30 | -10.91% | 2.75 | 2.75 | 2.45 | 30,042 |
| Mar 19 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 16,302 |
| Mar 18 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 20,091 |
| Mar 15 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 8,386 |
| Mar 14 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 27,915 |
| Mar 13 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 45,370 |
| Mar 12 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 126,396 |
| Mar 11 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 33,412 |
| Mar 08 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 10,012 |
| Mar 07 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0.00 |
| Mar 06 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 512 |
| Mar 05 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 3,572 |
| Mar 04 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0.00 |
| Mar 01 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 4,293 |
| Feb 29 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 4,572 |
| Feb 28 2024 | 2.75 | -0.30 | -9.84% | 3.05 | 3.05 | 2.75 | 255,354 |
| Feb 27 2024 | 3.05 | -0.05 | -1.61% | 3.10 | 3.10 | 3.05 | 621,565 |
| Feb 26 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 4,129 |
| Feb 23 2024 | 3.10 | -0.05 | -1.59% | 3.15 | 3.15 | 3.10 | 17,882 |
