XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	36.15	36.34	36.09	36.34	36.34	0.50%	6,153
Dec 23, 2024	35.94	36.16	35.92	36.16	36.16	0.95%	10,546
Dec 20, 2024	35.58	36.03	35.55	35.82	35.82	-0.75%	17,600
Dec 19, 2024	36.20	36.20	36.08	36.09	36.09	0.06%	6,022
Dec 18, 2024	36.56	36.61	36.04	36.07	36.07	-1.39%	7,131
Dec 17, 2024	36.52	36.66	36.52	36.58	36.58	-0.38%	8,100
Dec 16, 2024	36.78	36.83	36.72	36.72	36.72	-0.38%	5,118
Dec 13, 2024	36.94	36.94	36.82	36.86	36.86	-0.16%	13,200
Dec 12, 2024	36.99	37.01	36.90	36.92	36.92	-0.51%	5,800
Dec 11, 2024	37.01	37.13	37.01	37.11	37.11	0.87%	5,100
Dec 10, 2024	37.00	37.00	36.79	36.79	36.79	-0.67%	6,529
Dec 9, 2024	37.20	37.22	37.04	37.04	37.04	0.14%	7,100
Dec 6, 2024	37.04	37.04	36.96	36.99	36.99	0.19%	7,500
Dec 5, 2024	36.94	37.01	36.92	36.92	36.92	-0.03%	6,613
Dec 4, 2024	37.00	37.02	36.86	36.93	36.93	0.24%	13,700
Dec 3, 2024	36.77	36.87	36.74	36.84	36.84	0.52%	6,126
Dec 2, 2024	36.61	36.68	36.49	36.65	36.65	0.74%	7,623
Nov 29, 2024	36.18	36.39	36.18	36.38	36.38	0.30%	3,501
Nov 28, 2024	36.04	36.27	36.04	36.27	36.27	0.75%	12,141
Nov 27, 2024	36.01	36.09	35.95	36.00	36.00	-0.39%	3,000
Nov 26, 2024	36.26	36.26	36.09	36.14	36.14	-0.61%	17,748
Nov 25, 2024	36.40	36.47	36.33	36.36	36.36	-0.08%	18,634
Nov 22, 2024	36.18	36.41	36.18	36.39	36.39	0.94%	9,333
Nov 21, 2024	35.95	36.10	35.81	36.05	36.05	0.17%	27,700
Nov 20, 2024	35.98	36.00	35.83	35.99	35.99	0.08%	11,500
Nov 19, 2024	35.69	35.98	35.69	35.96	35.96	-0.14%	88,700
Nov 18, 2024	35.89	36.09	35.89	36.01	36.01	0.17%	7,300
Nov 15, 2024	36.02	36.05	35.84	35.95	35.95	-0.69%	18,100
Nov 14, 2024	36.25	36.31	36.16	36.20	36.20	0.58%	12,545
Nov 13, 2024	35.84	36.02	35.80	35.99	35.99	0.08%	16,900
Nov 12, 2024	36.29	36.29	35.90	35.96	35.96	-1.45%	10,400
Nov 11, 2024	36.58	36.60	36.49	36.49	36.49	0.55%	6,700
Nov 8, 2024	36.32	36.33	36.19	36.29	36.29	-0.77%	5,524
Nov 7, 2024	36.49	36.62	36.47	36.57	36.57	0.63%	11,700
Nov 6, 2024	36.36	36.36	36.17	36.34	36.34	-	11,300
Nov 5, 2024	36.13	36.36	36.13	36.34	36.34	0.50%	6,709
Nov 4, 2024	36.19	36.31	36.14	36.16	36.16	-0.22%	13,300
Nov 1, 2024	36.21	36.40	36.21	36.24	36.24	0.58%	3,328
Oct 31, 2024	36.11	36.11	35.87	36.03	36.03	-0.83%	16,431
Oct 30, 2024	36.36	36.44	36.32	36.33	36.33	-0.85%	4,900
Oct 29, 2024	36.68	36.68	36.61	36.64	36.64	-0.25%	3,010
Oct 28, 2024	36.52	36.77	36.52	36.73	36.73	0.85%	12,900
Oct 25, 2024	36.49	36.57	36.38	36.42	36.42	-0.03%	6,400
Oct 24, 2024	36.59	36.59	36.36	36.43	36.43	0.19%	6,900
Oct 23, 2024	36.44	36.47	36.24	36.36	36.36	-0.57%	10,600
Oct 22, 2024	36.56	36.61	36.53	36.57	36.57	-0.46%	7,538
Oct 21, 2024	36.81	36.86	36.65	36.74	36.74	-0.65%	10,027
Oct 18, 2024	36.97	37.00	36.90	36.98	36.98	0.38%	8,440
Oct 17, 2024	37.00	37.00	36.84	36.84	36.84	0.11%	9,100
Oct 16, 2024	36.74	36.82	36.74	36.80	36.80	0.60%	3,707
Oct 15, 2024	37.00	37.00	36.55	36.58	36.58	-1.05%	18,301
Oct 11, 2024	36.84	36.99	36.82	36.97	36.97	0.60%	8,800
Oct 10, 2024	36.73	36.76	36.58	36.75	36.75	-0.33%	5,000
Oct 9, 2024	36.57	36.88	36.57	36.87	36.87	0.49%	4,819
Oct 8, 2024	36.68	36.69	36.64	36.69	36.69	-0.05%	6,808
Oct 7, 2024	36.84	36.84	36.63	36.71	36.71	-0.62%	10,402
Oct 4, 2024	36.77	36.94	36.77	36.94	36.94	1.23%	6,337
Oct 3, 2024	36.46	36.59	36.42	36.49	36.49	-0.57%	12,500
Oct 2, 2024	36.70	36.72	36.55	36.70	36.70	0.36%	13,800
Oct 1, 2024	36.76	36.80	36.40	36.57	36.57	-0.35%	22,815
Sep 30, 2024	36.71	36.71	36.60	36.70	36.70	0.05%	7,031
Sep 27, 2024	36.87	36.92	36.64	36.68	36.68	-0.95%	9,600
Sep 26, 2024	36.94	37.06	36.94	37.03	37.03	1.70%	11,306
Sep 25, 2024	36.41	36.42	36.36	36.41	36.41	0.17%	4,300
Sep 24, 2024	36.38	36.39	36.30	36.35	36.35	0.17%	6,724
Sep 23, 2024	36.22	36.31	36.22	36.29	36.29	0.39%	10,700
Sep 20, 2024	36.32	36.32	36.12	36.15	36.15	-0.71%	15,900
Sep 19, 2024	36.50	36.51	36.33	36.41	36.41	1.59%	18,200
Sep 18, 2024	35.91	36.00	35.72	35.84	35.84	-0.17%	24,300
Sep 17, 2024	36.04	36.04	35.81	35.90	35.90	-0.31%	2,700
Sep 16, 2024	35.82	36.02	35.82	36.01	36.01	0.39%	7,500
Sep 13, 2024	35.78	35.89	35.78	35.87	35.87	0.08%	4,503
Sep 12, 2024	35.68	35.89	35.59	35.84	35.84	0.31%	8,300
Sep 11, 2024	35.60	35.73	35.14	35.73	35.73	0.73%	13,123
Sep 10, 2024	35.51	35.51	35.21	35.47	35.47	-0.48%	8,626
Sep 9, 2024	35.62	35.72	35.57	35.64	35.64	1.37%	5,801
Sep 6, 2024	35.79	35.81	35.12	35.16	35.16	-1.79%	21,600
Sep 5, 2024	35.88	36.00	35.74	35.80	35.80	-0.28%	11,000
Sep 4, 2024	36.01	36.01	35.86	35.90	35.90	-0.99%	13,300
Sep 3, 2024	36.58	36.60	36.20	36.26	36.26	-1.55%	17,230
Aug 30, 2024	36.86	36.87	36.71	36.83	36.83	0.66%	6,825
Aug 29, 2024	36.67	36.76	36.56	36.59	36.59	0.47%	15,933
Aug 28, 2024	36.48	36.50	36.37	36.42	36.42	0.19%	3,627
Aug 27, 2024	36.39	36.41	36.34	36.35	36.35	0.11%	4,202
Aug 26, 2024	36.29	36.34	36.26	36.31	36.31	-0.22%	5,823
Aug 23, 2024	36.38	36.44	36.29	36.39	36.39	0.92%	9,100
Aug 22, 2024	36.37	36.37	36.06	36.06	36.06	-0.19%	2,722
Aug 21, 2024	36.12	36.20	36.05	36.13	36.13	0.72%	9,200
Aug 20, 2024	36.05	36.05	35.87	35.87	35.87	-0.86%	6,645
Aug 19, 2024	36.04	36.20	36.04	36.18	36.18	0.70%	4,941
Aug 16, 2024	35.87	35.99	35.87	35.93	35.93	-0.17%	6,744
Aug 15, 2024	35.91	36.02	35.89	35.99	35.99	1.70%	13,500
Aug 14, 2024	35.27	35.41	35.20	35.39	35.39	0.45%	11,832
Aug 13, 2024	34.93	35.24	34.93	35.23	35.23	1.32%	18,800
Aug 12, 2024	34.82	34.92	34.76	34.77	34.77	-0.09%	5,300
Aug 9, 2024	34.54	34.80	34.54	34.80	34.80	0.37%	5,500
Aug 8, 2024	34.58	34.74	34.50	34.67	34.67	1.61%	8,700
Aug 7, 2024	34.56	34.68	34.12	34.12	34.12	0.89%	9,600
Aug 6, 2024	33.50	33.99	33.50	33.82	33.82	-2.25%	19,310
Aug 2, 2024	34.88	34.88	34.37	34.60	34.60	-2.84%	13,147