TSX:XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	35.30	35.66	35.30	35.43	35.43	1.08%	49,200
Apr 16, 2025	35.26	35.43	34.88	35.05	35.05	-1.02%	37,611
Apr 15, 2025	35.22	35.52	35.22	35.41	35.41	1.23%	34,700
Apr 14, 2025	34.98	35.11	34.74	34.98	34.98	0.66%	31,807
Apr 11, 2025	33.79	34.79	33.79	34.75	34.75	1.55%	17,647
Apr 10, 2025	34.57	34.57	33.46	34.22	34.22	-3.88%	55,748
Apr 9, 2025	32.50	35.63	32.50	35.60	35.60	7.55%	37,700
Apr 8, 2025	34.46	34.47	32.72	33.10	33.10	-0.84%	148,400
Apr 7, 2025	32.97	34.10	32.75	33.38	33.38	-1.91%	71,600
Apr 4, 2025	34.77	34.78	33.99	34.03	34.03	-5.52%	38,700
Apr 3, 2025	36.27	36.34	36.02	36.02	36.02	-3.77%	60,800
Apr 2, 2025	36.96	37.44	36.96	37.43	37.43	0.05%	28,400
Apr 1, 2025	37.41	37.46	37.15	37.41	37.41	0.03%	8,200
Mar 31, 2025	37.14	37.40	37.00	37.40	37.40	-0.56%	11,600
Mar 28, 2025	37.91	37.91	37.59	37.61	37.61	-1.21%	10,600
Mar 27, 2025	37.92	38.13	37.92	38.07	38.07	-0.10%	5,800
Mar 26, 2025	38.29	38.33	38.02	38.11	38.11	-0.86%	7,800
Mar 25, 2025	38.40	38.44	38.32	38.44	38.44	0.37%	12,635
Mar 24, 2025	38.21	38.30	38.19	38.30	38.30	0.21%	12,300
Mar 21, 2025	38.17	38.22	38.08	38.22	38.22	-0.34%	14,148
Mar 20, 2025	38.27	38.37	38.25	38.35	38.35	-0.57%	14,241
Mar 19, 2025	38.45	38.61	38.44	38.57	38.57	0.55%	11,400
Mar 18, 2025	38.46	38.46	38.30	38.36	38.36	-0.16%	14,100
Mar 17, 2025	38.06	38.45	38.06	38.42	38.42	0.89%	11,111
Mar 14, 2025	37.72	38.09	37.72	38.08	38.08	2.01%	12,622
Mar 13, 2025	37.50	37.52	37.30	37.33	37.33	-0.64%	18,500
Mar 12, 2025	37.59	37.60	37.30	37.57	37.57	0.99%	8,624
Mar 11, 2025	37.39	37.42	37.00	37.20	37.20	-0.83%	56,600
Mar 10, 2025	37.73	37.79	37.27	37.51	37.51	-2.44%	23,112
Mar 7, 2025	38.03	38.45	37.98	38.45	38.45	0.76%	22,132
Mar 6, 2025	38.15	38.46	38.11	38.16	38.16	-1.11%	14,800
Mar 5, 2025	38.37	38.64	38.28	38.59	38.59	1.39%	36,700
Mar 4, 2025	37.96	38.43	37.65	38.06	38.06	-0.76%	29,700
Mar 3, 2025	38.67	38.76	38.20	38.35	38.35	0.26%	26,131
Feb 28, 2025	38.10	38.25	37.93	38.25	38.25	0.55%	10,000
Feb 27, 2025	38.28	38.34	38.03	38.04	38.04	-0.47%	7,600
Feb 26, 2025	38.28	38.45	38.16	38.22	38.22	0.29%	17,000
Feb 25, 2025	38.23	38.23	37.99	38.11	38.11	0.29%	13,200
Feb 24, 2025	38.08	38.08	37.86	38.00	38.00	0.26%	17,940
Feb 21, 2025	38.16	38.16	37.82	37.90	37.90	-0.39%	20,200
Feb 20, 2025	38.18	38.18	37.97	38.05	38.05	-0.39%	17,318
Feb 19, 2025	38.18	38.20	38.11	38.20	38.20	-0.96%	14,600
Feb 18, 2025	38.56	38.57	38.52	38.57	38.57	0.81%	26,902
Feb 14, 2025	38.33	38.37	38.24	38.26	38.26	-0.08%	9,500
Feb 13, 2025	38.23	38.36	38.23	38.29	38.29	0.34%	11,730
Feb 12, 2025	37.88	38.16	37.88	38.16	38.16	0.61%	10,034
Feb 11, 2025	37.75	37.95	37.75	37.93	37.93	0.24%	7,006
Feb 10, 2025	37.73	37.84	37.73	37.84	37.84	0.85%	15,100
Feb 7, 2025	37.75	37.78	37.52	37.52	37.52	-0.64%	20,000
Feb 6, 2025	37.77	37.85	37.69	37.76	37.76	0.48%	23,400