FRA:XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	-
Sep 17, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Sep 16, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	-
Sep 15, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	-
Sep 14, 2026	0.58	0.58	0.58	0.58	0.58	2.65%	-
Sep 11, 2026	0.57	0.57	0.57	0.57	0.57	-2.59%	-
Sep 10, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	-
Sep 9, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Sep 8, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	-
Sep 7, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	-
Sep 4, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Sep 3, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Sep 2, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	-
Sep 1, 2026	0.60	0.60	0.60	0.60	0.60	0.85%	-
Aug 31, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	-
Aug 28, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	-
Aug 27, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Aug 26, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Aug 25, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	-
Aug 24, 2026	0.60	0.60	0.60	0.60	0.60	-1.65%	-
Aug 21, 2026	0.61	0.61	0.61	0.61	0.61	-3.20%	-
Aug 20, 2026	0.63	0.63	0.63	0.63	0.63	1.63%	-
Aug 19, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	-
Aug 18, 2026	0.62	0.62	0.62	0.62	0.62	-0.80%	-
Aug 17, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Aug 14, 2026	0.63	0.63	0.63	0.63	0.63	-1.57%	-
Aug 13, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Aug 12, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	-
Aug 11, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	-
Aug 10, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Aug 7, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	-
Aug 6, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	-
Aug 5, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Aug 4, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	-
Aug 3, 2026	0.64	0.64	0.64	0.64	0.64	-9.86%	-
Jul 31, 2026	0.65	0.71	0.65	0.71	0.71	8.40%	760
Jul 30, 2026	0.66	0.66	0.66	0.66	0.66	-3.68%	-
Jul 29, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jul 28, 2026	0.68	0.68	0.68	0.68	0.68	0.74%	-
Jul 27, 2026	0.68	0.68	0.68	0.68	0.68	3.85%	-
Jul 24, 2026	0.65	0.65	0.65	0.65	0.65	-2.26%	-
Jul 23, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jul 22, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jul 21, 2026	0.67	0.67	0.67	0.67	0.67	0.76%	-
Jul 20, 2026	0.66	0.66	0.66	0.66	0.66	2.33%	-
Jul 17, 2026	0.65	0.65	0.65	0.65	0.65	-3.73%	-
Jul 16, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jul 15, 2026	0.67	0.67	0.67	0.67	0.67	1.52%	-
Jul 14, 2026	0.66	0.66	0.66	0.66	0.66	2.33%	-
Jul 13, 2026	0.65	0.65	0.65	0.65	0.65	4.03%	-