FRA:XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	-
Jan 29, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jan 28, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	-
Jan 27, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	-
Jan 26, 2026	0.75	0.75	0.75	0.75	0.75	2.76%	-
Jan 23, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jan 22, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	-
Jan 21, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	-
Jan 20, 2026	0.73	0.73	0.73	0.73	0.73	-6.41%	-
Jan 19, 2026	0.73	0.78	0.73	0.78	0.78	6.85%	46
Jan 16, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	-
Jan 15, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	-
Jan 14, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	-
Jan 13, 2026	0.75	0.75	0.75	0.75	0.75	2.74%	-
Jan 12, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jan 9, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jan 8, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	-
Jan 7, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	-
Jan 6, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jan 5, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	-
Jan 2, 2026	0.71	0.71	0.71	0.71	0.71	2.16%	-
Dec 30, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	-
Dec 29, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Dec 23, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	-
Dec 22, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	-
Dec 19, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	-
Dec 18, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	-
Dec 17, 2025	0.71	0.71	0.71	0.71	0.71	0.71%	21,759
Dec 16, 2025	0.71	0.71	0.71	0.71	0.71	-1.40%	-
Dec 15, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Dec 12, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	-
Dec 11, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	-
Dec 10, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	-
Dec 9, 2025	0.74	0.74	0.74	0.74	0.74	-0.68%	-
Dec 8, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Dec 5, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	-
Dec 4, 2025	0.75	0.75	0.75	0.75	0.75	-0.66%	-
Dec 3, 2025	0.76	0.76	0.76	0.76	0.76	-0.66%	-
Dec 2, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Dec 1, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Nov 28, 2025	0.76	0.76	0.76	0.76	0.76	-1.94%	-
Nov 27, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Nov 26, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Nov 25, 2025	0.78	0.78	0.78	0.78	0.78	7.59%	-
Nov 24, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	-
Nov 21, 2025	0.72	0.72	0.72	0.72	0.72	-3.36%	-
Nov 20, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Nov 19, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	-
Nov 18, 2025	0.75	0.75	0.75	0.75	0.75	-1.96%	-
Nov 17, 2025	0.77	0.77	0.77	0.77	0.77	-1.29%	-