FRA:XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.72	0.72	0.72	0.72	0.72	2.88%	-
Mar 26, 2026	0.70	0.70	0.70	0.70	0.70	-1.42%	-
Mar 25, 2026	0.71	0.71	0.71	0.71	0.71	1.44%	-
Mar 24, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	-
Mar 23, 2026	0.69	0.69	0.69	0.69	0.69	-4.17%	-
Mar 20, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	-
Mar 19, 2026	0.73	0.73	0.73	0.73	0.73	-7.05%	-
Mar 18, 2026	0.73	0.78	0.73	0.78	0.78	8.33%	63
Mar 17, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	-
Mar 16, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Mar 13, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	-
Mar 12, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	-
Mar 11, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	-
Mar 10, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Mar 9, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	-
Mar 6, 2026	0.72	0.72	0.72	0.72	0.72	2.14%	-
Mar 5, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Mar 4, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Mar 3, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	-
Mar 2, 2026	0.70	0.70	0.70	0.70	0.70	-3.47%	-
Feb 27, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Feb 26, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	-
Feb 25, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	-
Feb 24, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Feb 23, 2026	0.73	0.73	0.73	0.73	0.73	-1.36%	-
Feb 20, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Feb 19, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	-
Feb 18, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	400
Feb 17, 2026	0.74	0.74	0.74	0.74	0.74	2.80%	-
Feb 16, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	-
Feb 13, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Feb 12, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Feb 11, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	-
Feb 10, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Feb 9, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Feb 6, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Feb 5, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	391
Feb 4, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Feb 3, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	-
Feb 2, 2026	0.71	0.71	0.71	0.71	0.71	-2.07%	-
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