Get the Stockscreener App
7.33
2.37%
0.17
Pre-market:
7.49
0.16
+2.18%
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 December 04, 2025, is $7.33.
- 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 414.39% to $7.33 now.
- The 52-week high stock price for XYF is $20.36, representing a 177.69% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for XYF is $6.47, indicating a -11.73% decrease from the current share price, occurred on December 02, 2025.
- The closing price of X Financial Adr (XYF) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 04, 2025 | $7.47 | $7.13 | $0.345 | 167,991.0 | +2.37% |
| Dec 03, 2025 | $7.17 | $6.65 | $0.52 | 203,663.0 | +7.35% |
| Dec 02, 2025 | $6.84 | $6.47 | $0.375 | 163,567.0 | +0.00% |
| Dec 01, 2025 | $7.17 | $6.63 | $0.54 | 189,276.0 | -3.05% |
| Nov 28, 2025 | $7.28 | $6.88 | $0.40 | 107,140.0 | -4.04% |
| Nov 26, 2025 | $7.60 | $7.12 | $0.48 | 224,389.0 | -2.85% |
| Nov 25, 2025 | $7.64 | $7.23 | $0.41 | 207,884.0 | +0.27% |
| Nov 24, 2025 | $7.80 | $7.18 | $0.62 | 632,050.0 | -4.17% |
| Nov 21, 2025 | $8.89 | $7.66 | $1.23 | 736,074.0 | -15.70% |
| Nov 20, 2025 | $10.10 | $8.96 | $1.14 | 406,756.0 | -6.18% |
| Nov 19, 2025 | $10.90 | $9.66 | $1.24 | 454,340.0 | -12.44% |
| Nov 18, 2025 | $11.38 | $11.00 | $0.375 | 182,812.0 | -1.60% |
| Nov 17, 2025 | $11.75 | $11.22 | $0.53 | 89,774.0 | -3.01% |
| Nov 14, 2025 | $11.88 | $11.42 | $0.46 | 211,555.0 | -1.78% |
| Nov 13, 2025 | $12.06 | $11.60 | $0.46 | 174,459.0 | -1.33% |
| Nov 12, 2025 | $12.12 | $11.79 | $0.33 | 225,178.0 | -1.72% |
| Nov 11, 2025 | $12.31 | $11.93 | $0.38 | 201,511.0 | -0.97% |
| Nov 10, 2025 | $12.56 | $11.93 | $0.64 | 139,563.0 | -1.12% |
| Nov 07, 2025 | $12.47 | $11.86 | $0.6099 | 91,211.0 | +3.40% |
| Nov 06, 2025 | $12.35 | $12.01 | $0.335 | 106,933.0 | -2.11% |
| Nov 05, 2025 | $12.48 | $12.11 | $0.37 | 80,068.0 | +0.90% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.47 | $6.47 | $1.00 | 892,488.0 | +6.54% |
| 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% |
X Financial Adr Stock (XYF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.33 | $3.48 | $0.85 | 297,743.0 | -14.88% |
| Nov, 2023 | $4.67 | $3.83 | $0.84 | 199,184.0 | +6.97% |
| Oct, 2023 | $4.15 | $3.41 | $0.74 | 217,092.0 | -1.71% |
| Sep, 2023 | $4.52 | $3.90 | $0.62 | 547,768.0 | -4.88% |
| Aug, 2023 | $5.00 | $3.53 | $1.47 | 475,524.0 | -14.00% |
| Jul, 2023 | $5.00 | $4.09 | $0.9129 | 438,025.0 | +13.90% |
| Jun, 2023 | $4.83 | $3.35 | $1.48 | 1,288,284.0 | +31.04% |
| May, 2023 | $4.50 | $3.04 | $1.46 | 4,558,911.0 | -3.74% |
| Apr, 2023 | $3.58 | $2.90 | $0.68 | 242,693.0 | +11.53% |
| Mar, 2023 | $3.40 | $2.65 | $0.75 | 272,255.0 | -2.50% |
| Feb, 2023 | $4.13 | $3.01 | $1.12 | 289,904.0 | -16.23% |
| Jan, 2023 | $4.20 | $2.87 | $1.33 | 681,020.0 | +26.49% |
0.04%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):