Get the Stockscreener App
6.02
0.17%
-0.01
X Financial Adr Stock (XYF) Price History
The historical daily chart and data for X Financial Adr stock (XYF), adjusted for splits and dividends, show that the latest closing stock price as of January 08, 2026, is $6.02.
- X Financial Adr all-time high stock price is $60.90, occurred on September 19, 2018.
- The lowest X Financial Adr stock price recorded was $1.425 on September 24, 2020. Since then, X Financial Adr's stock price has risen over 322.46% to $6.02 now.
- The 52-week high stock price for XYF is $20.36, representing a 238.12% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for XYF is $5.44, indicating a -9.63% decrease from the current share price, occurred on December 29, 2025.
- The closing price of X Financial Adr (XYF) stock in the beginning of 2025 was $3.18. The stock closed the year at $3.02, a loss of over -5.03% for the year.
The table below shows more information about XYF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 08, 2026 | $6.12 | $5.99 | $0.13 | 79,392.0 | -0.17% |
| Jan 07, 2026 | $6.18 | $6.00 | $0.18 | 144,552.0 | -0.33% |
| Jan 06, 2026 | $6.13 | $5.90 | $0.23 | 187,342.0 | -0.33% |
| Jan 05, 2026 | $6.15 | $5.82 | $0.33 | 198,200.0 | +5.02% |
| Jan 02, 2026 | $5.98 | $5.63 | $0.35 | 217,598.0 | +3.21% |
| Dec 31, 2025 | $5.88 | $5.60 | $0.2755 | 139,631.0 | -3.11% |
| Dec 30, 2025 | $6.04 | $5.75 | $0.2899 | 245,605.0 | +0.70% |
| Dec 29, 2025 | $5.78 | $5.44 | $0.34 | 191,719.0 | +0.17% |
| Dec 26, 2025 | $5.84 | $5.46 | $0.38 | 479,478.0 | -2.88% |
| Dec 24, 2025 | $6.00 | $5.81 | $0.19 | 192,742.0 | -1.17% |
| Dec 23, 2025 | $6.25 | $5.81 | $0.44 | 569,145.0 | -2.29% |
| Dec 22, 2025 | $6.64 | $6.07 | $0.57 | 512,686.0 | -4.53% |
| Dec 19, 2025 | $6.74 | $6.40 | $0.34 | 145,882.0 | -2.29% |
| Dec 18, 2025 | $6.63 | $6.40 | $0.23 | 114,449.0 | +2.50% |
| Dec 17, 2025 | $6.75 | $6.36 | $0.385 | 197,621.0 | -3.62% |
| Dec 16, 2025 | $6.93 | $6.51 | $0.4161 | 117,064.0 | -3.63% |
| Dec 15, 2025 | $7.09 | $6.77 | $0.32 | 168,957.0 | -3.37% |
| Dec 12, 2025 | $7.28 | $6.91 | $0.37 | 165,099.0 | +3.04% |
| Dec 11, 2025 | $6.97 | $6.68 | $0.29 | 102,265.0 | +2.22% |
| Dec 10, 2025 | $6.98 | $6.71 | $0.27 | 102,182.0 | -2.59% |
| Dec 09, 2025 | $6.97 | $6.67 | $0.30 | 129,477.0 | +4.05% |
X Financial Adr Stock (XYF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of X Financial Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XYF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of X Financial Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
X Financial Adr Stock (XYF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $6.18 | $5.63 | $0.55 | 827,084.0 | +7.50% |
X Financial Adr Stock (XYF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.48 | $5.44 | $2.04 | 4,514,306.0 | -15.99% |
| Nov, 2025 | $12.85 | $6.88 | $5.97 | 4,472,243.0 | -44.92% |
| Oct, 2025 | $14.86 | $11.50 | $3.36 | 4,099,237.0 | -9.23% |
| Sep, 2025 | $15.96 | $13.25 | $2.71 | 4,210,913.0 | -9.47% |
| Aug, 2025 | $16.40 | $11.62 | $4.78 | 10,374,779.0 | +5.63% |
| Jul, 2025 | $20.36 | $13.65 | $6.71 | 9,670,402.0 | -17.58% |
| Jun, 2025 | $19.80 | $16.10 | $3.70 | 6,210,428.0 | -7.03% |
| May, 2025 | $19.25 | $12.31 | $6.94 | 7,336,687.0 | +34.33% |
| Apr, 2025 | $16.38 | $10.30 | $6.08 | 5,076,993.0 | -2.85% |
| Mar, 2025 | $17.70 | $9.81 | $7.89 | 5,593,274.0 | +41.91% |
| Feb, 2025 | $12.37 | $7.80 | $4.57 | 2,041,357.0 | +26.91% |
| Jan, 2025 | $8.50 | $6.70 | $1.80 | 590,694.0 | -4.08% |
X Financial Adr Stock (XYF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.50 | $6.78 | $1.72 | 768,611.0 | +7.65% |
| Nov, 2024 | $7.79 | $6.04 | $1.75 | 445,829.0 | +18.44% |
| Oct, 2024 | $8.59 | $6.20 | $2.39 | 1,523,591.0 | -3.03% |
| Sep, 2024 | $6.70 | $4.36 | $2.34 | 520,934.0 | +33.60% |
| Aug, 2024 | $4.94 | $3.78 | $1.16 | 142,906.0 | +12.79% |
| Jul, 2024 | $4.58 | $4.20 | $0.38 | 337,294.0 | +1.62% |
| Jun, 2024 | $4.45 | $4.03 | $0.4199 | 469,480.0 | +3.86% |
| May, 2024 | $4.17 | $3.68 | $0.49 | 309,333.0 | +7.51% |
| Apr, 2024 | $4.34 | $3.66 | $0.68 | 214,973.0 | +0.00% |
| Mar, 2024 | $4.69 | $3.48 | $1.21 | 898,164.0 | -5.85% |
| Feb, 2024 | $4.18 | $3.85 | $0.3273 | 188,194.0 | +5.13% |
| Jan, 2024 | $4.35 | $3.68 | $0.67 | 215,738.0 | +6.56% |
1.01%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):