TSX:XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	39.91	39.91	39.57	39.71	39.71	-0.15%	9,310
Sep 4, 2025	39.60	39.77	39.60	39.77	39.77	0.96%	8,809
Sep 3, 2025	39.39	39.39	39.33	39.39	39.39	-0.10%	3,100
Sep 2, 2025	39.20	39.43	39.20	39.43	39.43	-0.43%	12,100
Aug 29, 2025	39.69	39.69	39.59	39.60	39.60	-0.65%	4,720
Aug 28, 2025	39.94	39.94	39.84	39.86	39.86	0.23%	5,800
Aug 27, 2025	39.80	39.80	39.76	39.77	39.77	-0.45%	1,826
Aug 26, 2025	39.92	39.96	39.83	39.95	39.95	-0.40%	27,500
Aug 25, 2025	40.21	40.26	40.11	40.11	40.11	-0.62%	2,700
Aug 22, 2025	40.27	40.41	40.27	40.36	40.36	0.60%	13,839
Aug 21, 2025	40.08	40.14	40.03	40.12	40.12	-0.17%	16,300
Aug 20, 2025	40.15	40.20	40.06	40.19	40.19	0.27%	10,004
Aug 19, 2025	40.09	40.16	40.06	40.08	40.08	0.12%	3,420
Aug 18, 2025	39.97	40.03	39.91	40.03	40.03	0.23%	10,800
Aug 15, 2025	39.95	39.95	39.86	39.94	39.94	0.28%	6,327
Aug 14, 2025	39.64	39.83	39.64	39.83	39.83	0.35%	3,415
Aug 13, 2025	39.54	39.69	39.54	39.69	39.69	0.38%	8,700
Aug 12, 2025	39.42	39.55	39.37	39.54	39.54	0.74%	3,943
Aug 11, 2025	39.33	39.33	39.23	39.25	39.25	-0.13%	7,140
Aug 8, 2025	39.19	39.32	39.19	39.30	39.30	0.82%	4,700
Aug 7, 2025	39.07	39.10	38.92	38.98	38.98	0.65%	5,705
Aug 6, 2025	38.73	38.75	38.70	38.73	38.73	0.10%	2,300
Aug 5, 2025	38.70	38.71	38.56	38.69	38.69	1.47%	5,900
Aug 1, 2025	38.10	38.18	37.94	38.13	38.13	-1.45%	13,131
Jul 31, 2025	38.99	38.99	38.69	38.69	38.69	-0.69%	8,500
Jul 30, 2025	39.03	39.07	38.90	38.96	38.96	0.03%	5,309
Jul 29, 2025	39.11	39.11	38.95	38.95	38.95	-0.03%	4,300
Jul 28, 2025	39.01	39.03	38.89	38.96	38.96	-0.69%	5,600
Jul 25, 2025	39.07	39.23	39.07	39.23	39.23	0.08%	8,311
Jul 24, 2025	39.15	39.26	39.15	39.20	39.20	-0.33%	6,402
Jul 23, 2025	38.98	39.36	38.98	39.33	39.33	2.13%	25,600
Jul 22, 2025	38.52	38.52	38.37	38.51	38.51	0.08%	17,719
Jul 21, 2025	38.50	38.60	38.47	38.48	38.48	-0.08%	6,700
Jul 18, 2025	38.64	38.64	38.48	38.51	38.51	-0.34%	10,100
Jul 17, 2025	38.52	38.66	38.52	38.64	38.64	0.52%	5,524
Jul 16, 2025	38.49	38.49	38.10	38.44	38.44	-	103,028
Jul 15, 2025	38.64	38.64	38.40	38.44	38.44	-0.31%	10,200
Jul 14, 2025	38.41	38.60	38.41	38.56	38.56	0.13%	3,932
Jul 11, 2025	38.57	38.57	38.46	38.51	38.51	-0.57%	6,918
Jul 10, 2025	38.74	38.76	38.70	38.73	38.73	-0.05%	8,621
Jul 9, 2025	38.65	38.75	38.57	38.75	38.75	0.70%	5,000
Jul 8, 2025	38.35	38.50	38.35	38.48	38.48	0.76%	7,304
Jul 7, 2025	38.24	38.36	38.17	38.19	38.19	-0.60%	27,027
Jul 4, 2025	38.45	38.45	38.20	38.42	38.42	-0.18%	12,700
Jul 3, 2025	38.41	38.49	38.41	38.49	38.49	0.50%	27,500
Jul 2, 2025	38.13	38.30	38.12	38.30	38.30	0.05%	15,104
Jun 30, 2025	38.35	38.35	38.23	38.28	38.28	-0.39%	13,900
Jun 27, 2025	38.34	38.47	38.29	38.43	38.43	1.08%	13,400
Jun 26, 2025	37.84	38.02	37.84	38.02	38.02	0.64%	8,718
Jun 25, 2025	38.00	38.00	37.76	37.78	37.78	-2.07%	13,125