X Financial XYF
5.52 USD +0.02 (+0.36%)
Regular-session close
5.52 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
5.48 Day range 5.60
3.41 52-week range 11.83
- YTD
- -1.43%
- 1 year
- -53.34%
XYF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.54 | 5.60 | 5.48 | 5.52 | +0.02 | +0.36% | 182,832 |
| Nov 12, 2026 | 5.41 | 5.63 | 5.41 | 5.50 | -0.01 | -0.18% | 123,500 |
| Nov 11, 2026 | 5.27 | 5.63 | 5.27 | 5.51 | +0.17 | +3.18% | 92,500 |
| Nov 10, 2026 | 5.54 | 5.60 | 4.75 | 5.34 | -0.22 | -3.96% | 145,100 |
| Nov 9, 2026 | 5.77 | 5.77 | 5.35 | 5.56 | -0.19 | -3.30% | 107,200 |
| Nov 6, 2026 | 5.37 | 5.80 | 5.33 | 5.75 | +1.05 | +22.34% | 436,600 |
| Nov 5, 2026 | 5.01 | 5.06 | 4.61 | 4.70 | -0.26 | -5.24% | 148,500 |
| Nov 4, 2026 | 4.94 | 5.00 | 4.81 | 4.96 | +0.10 | +2.06% | 7,200 |
| Nov 3, 2026 | 4.78 | 5.00 | 4.75 | 4.86 | +0.02 | +0.41% | 21,600 |
| Nov 2, 2026 | 4.79 | 4.99 | 4.75 | 4.84 | +0.08 | +1.68% | 41,300 |
| Oct 30, 2026 | 4.81 | 4.88 | 4.75 | 4.76 | -0.13 | -2.66% | 38,200 |
| Oct 29, 2026 | 4.85 | 4.94 | 4.79 | 4.89 | +0.04 | +0.82% | 20,200 |
| Oct 28, 2026 | 4.87 | 4.93 | 4.82 | 4.85 | -0.03 | -0.61% | 29,600 |
| Oct 27, 2026 | 4.80 | 4.93 | 4.75 | 4.88 | +0.06 | +1.24% | 27,400 |
| Oct 26, 2026 | 4.75 | 4.86 | 4.75 | 4.82 | 0.00 | 0.00% | 33,500 |
| Oct 23, 2026 | 4.80 | 4.86 | 4.77 | 4.82 | -0.04 | -0.82% | 29,700 |
| Oct 22, 2026 | 4.77 | 4.93 | 4.74 | 4.86 | +0.04 | +0.83% | 17,000 |
| Oct 21, 2026 | 4.89 | 4.89 | 4.75 | 4.82 | -0.05 | -1.03% | 68,200 |
| Oct 20, 2026 | 5.10 | 5.10 | 4.80 | 4.87 | -0.23 | -4.51% | 78,400 |
| Oct 19, 2026 | 5.04 | 5.22 | 5.02 | 5.10 | +0.12 | +2.41% | 46,600 |
| Oct 16, 2026 | 5.15 | 5.21 | 4.95 | 4.98 | -0.14 | -2.73% | 45,200 |
| Oct 15, 2026 | 4.85 | 5.14 | 4.85 | 5.12 | +0.27 | +5.57% | 74,100 |
| Oct 14, 2026 | 4.99 | 5.03 | 4.85 | 4.85 | -0.18 | -3.58% | 79,200 |
| Oct 13, 2026 | 5.09 | 5.10 | 5.03 | 5.03 | -0.03 | -0.59% | 24,500 |
| Oct 12, 2026 | 5.15 | 5.22 | 5.03 | 5.06 | -0.09 | -1.75% | 36,400 |
| Oct 9, 2026 | 5.11 | 5.18 | 5.07 | 5.15 | +0.08 | +1.58% | 24,100 |
| Oct 8, 2026 | 5.27 | 5.30 | 5.02 | 5.07 | -0.22 | -4.16% | 72,000 |
| Oct 7, 2026 | 5.03 | 5.30 | 5.03 | 5.29 | +0.21 | +4.13% | 62,300 |
| Oct 6, 2026 | 4.99 | 5.15 | 4.98 | 5.08 | +0.13 | +2.63% | 84,000 |
| Oct 5, 2026 | 4.93 | 5.15 | 4.92 | 4.95 | +0.01 | +0.20% | 45,600 |
| Oct 2, 2026 | 5.13 | 5.17 | 4.94 | 4.94 | -0.18 | -3.52% | 65,900 |
| Oct 1, 2026 | 5.15 | 5.24 | 5.10 | 5.12 | -0.03 | -0.58% | 30,100 |
| Sep 30, 2026 | 5.20 | 5.34 | 5.09 | 5.15 | -0.02 | -0.39% | 33,000 |
| Sep 29, 2026 | 5.16 | 5.34 | 5.08 | 5.17 | +0.04 | +0.78% | 42,800 |
| Sep 28, 2026 | 5.19 | 5.43 | 5.10 | 5.13 | -0.13 | -2.47% | 36,600 |
| Sep 25, 2026 | 5.22 | 5.44 | 5.17 | 5.26 | +0.04 | +0.77% | 58,000 |
| Sep 24, 2026 | 5.22 | 5.28 | 5.16 | 5.22 | -0.01 | -0.19% | 33,800 |
| Sep 23, 2026 | 5.24 | 5.33 | 5.16 | 5.23 | -0.08 | -1.51% | 27,200 |
| Sep 22, 2026 | 5.09 | 5.36 | 5.08 | 5.31 | +0.19 | +3.71% | 66,000 |
| Sep 21, 2026 | 4.90 | 5.22 | 4.90 | 5.12 | +0.22 | +4.49% | 76,100 |
| Sep 18, 2026 | 4.90 | 5.10 | 4.78 | 4.90 | 0.00 | 0.00% | 62,100 |
| Sep 17, 2026 | 4.80 | 5.09 | 4.74 | 4.90 | +0.12 | +2.51% | 117,400 |
| Sep 16, 2026 | 5.01 | 5.08 | 4.78 | 4.78 | -0.28 | -5.53% | 87,400 |
| Sep 15, 2026 | 5.03 | 5.22 | 5.01 | 5.06 | -0.01 | -0.20% | 59,300 |
| Sep 14, 2026 | 5.15 | 5.15 | 5.00 | 5.07 | -0.09 | -1.74% | 180,100 |
| Sep 11, 2026 | 5.20 | 5.23 | 5.07 | 5.16 | -0.02 | -0.39% | 29,500 |
| Sep 10, 2026 | 5.32 | 5.40 | 5.15 | 5.18 | -0.34 | -6.16% | 37,800 |
| Sep 9, 2026 | 5.45 | 5.62 | 5.36 | 5.52 | +0.08 | +1.47% | 63,000 |
| Sep 8, 2026 | 5.50 | 5.56 | 5.35 | 5.44 | -0.09 | -1.63% | 300,600 |
| Sep 4, 2026 | 5.52 | 5.61 | 5.48 | 5.53 | -0.04 | -0.72% | 88,400 |
| Sep 3, 2026 | 5.53 | 5.60 | 5.36 | 5.57 | +0.04 | +0.72% | 74,600 |
| Sep 2, 2026 | 5.49 | 5.60 | 5.44 | 5.53 | -0.01 | -0.18% | 31,100 |
| Sep 1, 2026 | 5.66 | 5.84 | 5.50 | 5.54 | -0.16 | -2.81% | 75,000 |
| Aug 31, 2026 | 5.54 | 5.70 | 5.35 | 5.70 | +0.16 | +2.89% | 99,700 |
| Aug 28, 2026 | 5.15 | 5.55 | 5.11 | 5.54 | +0.14 | +2.59% | 78,800 |
| Aug 27, 2026 | 5.26 | 5.40 | 5.21 | 5.40 | +0.14 | +2.66% | 76,500 |
| Aug 26, 2026 | 5.37 | 5.37 | 5.04 | 5.26 | -0.16 | -2.95% | 56,300 |
| Aug 25, 2026 | 5.50 | 5.50 | 5.18 | 5.42 | -0.08 | -1.45% | 49,400 |
| Aug 24, 2026 | 5.43 | 5.63 | 5.11 | 5.50 | +0.11 | +2.04% | 105,300 |
| Aug 21, 2026 | 5.57 | 5.65 | 5.27 | 5.39 | -0.11 | -2.00% | 72,000 |
| Aug 20, 2026 | 5.47 | 5.56 | 5.40 | 5.50 | +0.02 | +0.36% | 45,600 |
| Aug 19, 2026 | 5.41 | 5.50 | 5.25 | 5.48 | +0.15 | +2.81% | 35,400 |
| Aug 18, 2026 | 5.22 | 5.40 | 5.21 | 5.33 | +0.03 | +0.57% | 39,700 |
| Aug 17, 2026 | 5.28 | 5.35 | 5.25 | 5.30 | -0.12 | -2.21% | 28,200 |
| Aug 14, 2026 | 5.56 | 5.56 | 5.33 | 5.42 | -0.14 | -2.52% | 29,700 |
65 days, newest first. Daily bars as drawn on the XYF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.