Daily trading records

X Financial Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for X Financial.

The verified trading-day record runs from June 30, 2026 through September 23, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free X Financial email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review X Financial's price trend and period performance.

The chart connects verified session closes from June 29, 2026 through September 23, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+9.41%

From the September 16, 2026 close of $4.78 to $5.23 on September 23, 2026.

20-session performance

-3.51%

From the August 25, 2026 close of $5.42 to $5.23 on September 23, 2026.

60-session performance

+4.39%

From the June 29, 2026 close of $5.01 to $5.23 on September 23, 2026.

X Financial Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$5.24$5.33$5.1561$5.2327,187-$0.08 (-1.51%)
$5.09$5.355$5.0835$5.3166,023+$0.19 (+3.71%)
$4.90$5.22$4.90$5.1276,120+$0.22 (+4.49%)
$4.90$5.10$4.78$4.9062,131$0.00 (0.00%)
$4.80$5.085$4.74$4.90117,430+$0.12 (+2.51%)
$5.01$5.08$4.78$4.7887,488-$0.28 (-5.53%)
$5.03$5.215$5.01$5.0659,348-$0.01 (-0.20%)
$5.15$5.15$5.00$5.07180,052-$0.09 (-1.74%)
$5.20$5.23$5.0701$5.1629,512-$0.02 (-0.39%)
$5.32$5.40$5.1501$5.1837,756-$0.34 (-6.16%)
$5.45$5.6208$5.36$5.5263,005+$0.08 (+1.47%)
$5.50$5.56$5.35$5.44300,636-$0.09 (-1.63%)
$5.52$5.61$5.48$5.5388,447-$0.04 (-0.72%)
$5.53$5.60$5.36$5.5774,627+$0.04 (+0.72%)
$5.49$5.60$5.44$5.5331,097-$0.01 (-0.18%)
$5.66$5.835$5.50$5.5474,990-$0.16 (-2.81%)
$5.54$5.70$5.35$5.70100,029+$0.16 (+2.89%)
$5.15$5.55$5.11$5.5478,828+$0.14 (+2.59%)
$5.26$5.40$5.21$5.4076,548+$0.14 (+2.66%)
$5.37$5.37$5.035$5.2656,253-$0.16 (-2.95%)
$5.50$5.50$5.18$5.4249,398-$0.08 (-1.45%)
$5.43$5.6299$5.11$5.50105,318+$0.11 (+2.04%)
$5.57$5.65$5.27$5.3972,046-$0.11 (-2.00%)
$5.47$5.56$5.40$5.5045,624+$0.02 (+0.36%)
$5.41$5.50$5.25$5.4835,379+$0.15 (+2.81%)
$5.22$5.40$5.205$5.3339,732+$0.03 (+0.57%)
$5.28$5.35$5.25$5.3028,152-$0.12 (-2.21%)
$5.56$5.56$5.33$5.4229,716-$0.14 (-2.52%)
$5.21$5.59$5.21$5.5681,982+$0.32 (+6.11%)
$5.35$5.49$5.1363$5.2454,488-$0.12 (-2.24%)
$5.25$5.40$5.18$5.3657,870+$0.11 (+2.10%)
$5.30$5.37$5.23$5.2542,161-$0.05 (-0.94%)
$5.27$5.35$5.20$5.3031,980+$0.09 (+1.73%)
$5.01$5.29$5.00$5.2151,027+$0.14 (+2.76%)
$5.20$5.245$5.05$5.0730,124-$0.18 (-3.43%)
$5.10$5.34$5.07$5.2550,827+$0.16 (+3.14%)
$4.99$5.10$4.90$5.0935,620+$0.15 (+3.04%)
$5.05$5.1409$4.91$4.9429,594-$0.08 (-1.59%)
$5.02$5.08$4.9359$5.0231,211+$0.01 (+0.20%)
$4.91$5.145$4.91$5.0164,386+$0.05 (+1.01%)
$4.91$5.095$4.83$4.9653,284-$0.02 (-0.40%)
$4.82$5.045$4.82$4.9886,441+$0.19 (+3.97%)
$4.74$4.82$4.74$4.7938,512+$0.01 (+0.21%)
$4.74$4.80$4.68$4.7837,068+$0.04 (+0.84%)
$4.76$4.77$4.68$4.7440,318-$0.06 (-1.25%)
$4.64$4.84$4.64$4.8053,772+$0.16 (+3.45%)
$4.70$4.77$4.60$4.6424,245$0.00 (0.00%)
$4.67$4.78$4.61$4.6448,705-$0.12 (-2.52%)
$4.70$4.86$4.70$4.7661,239+$0.08 (+1.71%)
$4.83$4.83$4.5914$4.6828,395+$0.05 (+1.08%)
$4.81$4.90$4.60$4.6365,601+$0.015 (+0.33%)
$4.85$4.88$4.59$4.61541,168-$0.065 (-1.39%)
$4.84$4.95$4.66$4.6850,322-$0.20 (-4.10%)
$4.89$4.99$4.84$4.8842,801+$0.04 (+0.83%)
$4.98$5.01$4.83$4.8416,310-$0.13 (-2.62%)
$5.02$5.10$4.89$4.9734,693+$0.01 (+0.20%)
$4.99$5.10$4.955$4.96116,988+$0.02 (+0.40%)
$4.94$4.98$4.85$4.9443,399+$0.04 (+0.82%)
$4.88$4.96$4.88$4.9017,645+$0.06 (+1.24%)
$4.95$5.03$4.82$4.8444,288-$0.17 (-3.39%)

Verified data

Trading days shown
60
Coverage start
June 30, 2026
Coverage end
September 23, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the X Financial company profile.Review X Financial valuation and profitability metrics.

Read the frequently asked questions.

What is X Financial's latest verified closing price?

X Financial closed at $5.23 on September 23, 2026.

What period does X Financial's price history cover?

The page shows 60 verified sessions from June 30, 2026 through September 23, 2026.

What data is included in X Financial's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does X Financial's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for X Financial's daily prices?

Daily aggregate prices are provided by Polygon.