FRA:XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	-
Nov 13, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	-
Nov 12, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Nov 11, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	-
Nov 10, 2025	0.78	0.78	0.78	0.78	0.78	-3.13%	-
Nov 7, 2025	0.76	0.80	0.76	0.80	0.80	6.67%	350
Nov 6, 2025	0.75	0.75	0.75	0.75	0.75	0.67%	-
Nov 5, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Nov 4, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Nov 3, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Oct 31, 2025	0.75	0.75	0.75	0.75	0.75	1.36%	-
Oct 30, 2025	0.74	0.74	0.74	0.74	0.74	-1.34%	-
Oct 29, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Oct 28, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	-
Oct 27, 2025	0.75	0.75	0.75	0.75	0.75	-3.23%	-