FRA:XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	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%	-
Oct 24, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Oct 23, 2025	0.78	0.78	0.78	0.78	0.78	-2.52%	-
Oct 22, 2025	0.80	0.80	0.80	0.80	0.80	-5.36%	-
Oct 21, 2025	0.80	0.84	0.80	0.84	0.84	0.60%	1,401
Oct 20, 2025	0.78	0.84	0.78	0.84	0.84	7.05%	1,000
Oct 17, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Oct 16, 2025	0.79	0.79	0.79	0.79	0.79	1.95%	-
Oct 15, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Oct 14, 2025	0.77	0.77	0.77	0.77	0.77	1.99%	-
Oct 13, 2025	0.76	0.76	0.76	0.76	0.76	-1.95%	-
Oct 10, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	-
Oct 9, 2025	0.76	0.76	0.76	0.76	0.76	2.01%	-
Oct 8, 2025	0.75	0.75	0.75	0.75	0.75	-2.61%	-
Oct 7, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	-
Oct 6, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Oct 3, 2025	0.76	0.76	0.76	0.76	0.76	-0.66%	-
Oct 2, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	-
Oct 1, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	-
Sep 30, 2025	0.77	0.77	0.77	0.77	0.77	0.66%	-
Sep 29, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Sep 26, 2025	0.76	0.76	0.76	0.76	0.76	-0.65%	-
Sep 25, 2025	0.77	0.77	0.77	0.77	0.77	0.66%	-
Sep 24, 2025	0.76	0.76	0.76	0.76	0.76	0.66%	-
Sep 23, 2025	0.76	0.76	0.76	0.76	0.76	-3.82%	-