Get the Stockscreener App
4.875
1.04%
0.055
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 March 05, 2026, is $4.875.
- 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 242.11% to $4.875 now.
- The 52-week high stock price for XYF is $20.36, representing a 317.54% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for XYF is $4.78, indicating a -1.95% decrease from the current share price, occurred on February 23, 2026.
- 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $4.93 | $4.83 | $0.11 | 84,169.0 | +0.62% |
| Mar 04, 2026 | $4.98 | $4.80 | $0.1799 | 150,245.0 | +0.42% |
| Mar 03, 2026 | $4.93 | $4.80 | $0.13 | 182,172.0 | -3.81% |
| Mar 02, 2026 | $5.05 | $4.95 | $0.10 | 137,463.0 | +0.20% |
| Feb 27, 2026 | $5.05 | $4.97 | $0.08 | 64,595.0 | -0.80% |
| Feb 26, 2026 | $5.08 | $4.99 | $0.085 | 45,485.0 | -0.99% |
| Feb 25, 2026 | $5.17 | $4.97 | $0.195 | 54,122.0 | -0.78% |
| Feb 24, 2026 | $5.17 | $4.80 | $0.3698 | 172,834.0 | +6.46% |
| Feb 23, 2026 | $4.98 | $4.78 | $0.20 | 190,527.0 | -3.23% |
| Feb 20, 2026 | $5.09 | $4.91 | $0.185 | 137,774.0 | -3.13% |
| Feb 19, 2026 | $5.32 | $5.05 | $0.27 | 165,474.0 | -0.78% |
| Feb 18, 2026 | $5.22 | $5.10 | $0.12 | 96,740.0 | +0.00% |
| Feb 17, 2026 | $5.26 | $5.04 | $0.22 | 95,415.0 | +0.00% |
| Feb 13, 2026 | $5.26 | $5.10 | $0.1625 | 103,199.0 | +1.18% |
| Feb 12, 2026 | $5.21 | $4.96 | $0.25 | 173,292.0 | -2.49% |
| Feb 11, 2026 | $5.39 | $5.14 | $0.25 | 119,936.0 | -2.61% |
| Feb 10, 2026 | $5.51 | $5.32 | $0.195 | 61,949.0 | +0.75% |
| Feb 09, 2026 | $5.42 | $5.09 | $0.335 | 163,837.0 | +1.33% |
| Feb 06, 2026 | $5.32 | $5.12 | $0.195 | 287,804.0 | +2.94% |
| Feb 05, 2026 | $5.25 | $4.93 | $0.32 | 313,348.0 | -1.92% |
| Feb 04, 2026 | $5.28 | $5.03 | $0.255 | 191,725.0 | +1.17% |
| Feb 03, 2026 | $5.40 | $5.00 | $0.40 | 306,489.0 | -1.90% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $5.05 | $4.80 | $0.25 | 554,049.0 | -2.61% |
| Feb, 2026 | $5.51 | $4.78 | $0.735 | 2,929,747.0 | -3.30% |
| Jan, 2026 | $6.74 | $5.05 | $1.69 | 4,678,600.0 | -8.04% |
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% |
3.69%
2.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):