XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	37.42	37.50	37.33	37.39	37.39	0.11%	14,551
Jan 28, 2025	37.32	37.37	37.19	37.35	37.35	0.30%	9,200
Jan 27, 2025	36.99	37.24	36.99	37.24	37.24	-0.13%	10,634
Jan 24, 2025	37.35	37.35	37.26	37.29	37.29	0.21%	4,200
Jan 23, 2025	37.08	37.21	37.08	37.21	37.21	0.54%	10,100
Jan 22, 2025	37.07	37.13	37.01	37.01	37.01	-0.03%	17,620
Jan 21, 2025	36.80	37.02	36.80	37.02	37.02	0.60%	16,438
Jan 20, 2025	36.60	36.80	36.43	36.80	36.80	0.35%	19,936
Jan 17, 2025	36.60	36.72	36.60	36.67	36.67	0.82%	21,800
Jan 16, 2025	36.34	36.44	36.33	36.37	36.37	0.33%	14,715
Jan 15, 2025	36.23	36.30	36.19	36.25	36.25	1.06%	8,203
Jan 14, 2025	35.93	35.99	35.83	35.87	35.87	-0.19%	13,800
Jan 13, 2025	35.69	35.94	35.69	35.94	35.94	-0.28%	6,425
Jan 10, 2025	36.27	36.27	35.96	36.04	36.04	-1.02%	20,700
Jan 9, 2025	36.51	36.51	36.25	36.41	36.41	0.08%	3,400
Jan 8, 2025	36.28	36.39	36.20	36.38	36.38	0.22%	7,505
Jan 7, 2025	36.44	36.48	36.26	36.30	36.30	0.30%	7,300
Jan 6, 2025	36.14	36.37	36.14	36.19	36.19	0.47%	9,519
Jan 3, 2025	35.93	36.03	35.89	36.02	36.02	0.06%	8,429
Jan 2, 2025	36.04	36.13	35.92	36.00	36.00	0.22%	11,700
Dec 31, 2024	36.01	36.01	35.84	35.92	35.92	0.34%	3,800
Dec 30, 2024	35.75	35.87	35.70	35.80	35.80	-1.59%	13,000
Dec 27, 2024	36.38	36.47	36.32	36.38	35.95	0.11%	27,407
Dec 24, 2024	36.15	36.34	36.09	36.34	35.91	0.50%	6,153
Dec 23, 2024	35.94	36.16	35.92	36.16	35.73	0.95%	10,546
Dec 20, 2024	35.58	36.03	35.55	35.82	35.40	-0.75%	17,586
Dec 19, 2024	36.20	36.20	36.08	36.09	35.66	0.06%	6,022
Dec 18, 2024	36.56	36.61	36.04	36.07	35.64	-1.39%	7,131
Dec 17, 2024	36.52	36.66	36.52	36.58	36.15	-0.38%	8,050
Dec 16, 2024	36.78	36.83	36.72	36.72	36.29	-0.38%	5,118
Dec 13, 2024	36.94	36.94	36.82	36.86	36.43	-0.16%	13,152
Dec 12, 2024	36.99	37.01	36.90	36.92	36.48	-0.51%	5,776
Dec 11, 2024	37.01	37.13	37.01	37.11	36.67	0.87%	5,079
Dec 10, 2024	37.00	37.00	36.79	36.79	36.36	-0.67%	6,529
Dec 9, 2024	37.20	37.22	37.04	37.04	36.60	0.14%	7,050
Dec 6, 2024	37.04	37.04	36.96	36.99	36.55	0.19%	7,456
Dec 5, 2024	36.94	37.01	36.92	36.92	36.48	-0.03%	6,613
Dec 4, 2024	37.00	37.02	36.86	36.93	36.49	0.24%	13,657
Dec 3, 2024	36.77	36.87	36.74	36.84	36.41	0.52%	6,126
Dec 2, 2024	36.61	36.68	36.49	36.65	36.22	0.74%	7,623
Nov 29, 2024	36.18	36.39	36.18	36.38	35.95	0.30%	3,501
Nov 28, 2024	36.04	36.27	36.04	36.27	35.84	0.75%	12,141
Nov 27, 2024	36.01	36.09	35.95	36.00	35.58	-0.39%	2,998
Nov 26, 2024	36.26	36.26	36.09	36.14	35.71	-0.61%	17,748
Nov 25, 2024	36.40	36.47	36.33	36.36	35.93	-0.08%	18,634
Nov 22, 2024	36.18	36.41	36.18	36.39	35.96	0.94%	9,333
Nov 21, 2024	35.95	36.10	35.81	36.05	35.62	0.17%	27,667
Nov 20, 2024	35.98	36.00	35.83	35.99	35.57	0.08%	11,497
Nov 19, 2024	35.69	35.98	35.69	35.96	35.54	-0.14%	88,654
Nov 18, 2024	35.89	36.09	35.89	36.01	35.59	0.17%	7,281
Nov 15, 2024	36.02	36.05	35.84	35.95	35.53	-0.69%	18,080
Nov 14, 2024	36.25	36.31	36.16	36.20	35.77	0.58%	12,545
Nov 13, 2024	35.84	36.02	35.80	35.99	35.57	0.08%	16,852
Nov 12, 2024	36.29	36.29	35.90	35.96	35.54	-1.45%	10,388
Nov 11, 2024	36.58	36.60	36.49	36.49	36.06	0.55%	6,686
Nov 8, 2024	36.32	36.33	36.19	36.29	35.86	-0.77%	5,524
Nov 7, 2024	36.49	36.62	36.47	36.57	36.14	0.63%	11,695
Nov 6, 2024	36.36	36.36	36.17	36.34	35.91	-	11,294
Nov 5, 2024	36.13	36.36	36.13	36.34	35.91	0.50%	6,709
Nov 4, 2024	36.19	36.31	36.14	36.16	35.73	-0.22%	13,300
Nov 1, 2024	36.21	36.40	36.21	36.24	35.81	0.58%	3,253
Oct 31, 2024	36.11	36.11	35.87	36.03	35.61	-0.83%	16,431
Oct 30, 2024	36.36	36.44	36.32	36.33	35.90	-0.85%	4,855
Oct 29, 2024	36.68	36.68	36.61	36.64	36.21	-0.25%	3,010
Oct 28, 2024	36.52	36.77	36.52	36.73	36.30	0.85%	12,852
Oct 25, 2024	36.49	36.57	36.38	36.42	35.99	-0.03%	6,389
Oct 24, 2024	36.59	36.59	36.36	36.43	36.00	0.19%	6,885
Oct 23, 2024	36.44	36.47	36.24	36.36	35.93	-0.57%	10,585
Oct 22, 2024	36.56	36.61	36.53	36.57	36.14	-0.46%	7,538
Oct 21, 2024	36.81	36.86	36.65	36.74	36.30	-0.65%	10,027
Oct 18, 2024	36.97	37.00	36.90	36.98	36.54	0.38%	8,440
Oct 17, 2024	37.00	37.00	36.84	36.84	36.41	0.11%	9,064
Oct 16, 2024	36.74	36.82	36.74	36.80	36.37	0.60%	3,707
Oct 15, 2024	37.00	37.00	36.55	36.58	36.15	-1.05%	18,301
Oct 11, 2024	36.84	36.99	36.82	36.97	36.53	0.60%	8,757
Oct 10, 2024	36.73	36.76	36.58	36.75	36.32	-0.33%	4,978
Oct 9, 2024	36.57	36.88	36.57	36.87	36.44	0.49%	4,819
Oct 8, 2024	36.68	36.69	36.64	36.69	36.26	-0.05%	6,808
Oct 7, 2024	36.84	36.84	36.63	36.71	36.28	-0.62%	10,402
Oct 4, 2024	36.77	36.94	36.77	36.94	36.50	1.23%	6,337
Oct 3, 2024	36.46	36.59	36.42	36.49	36.06	-0.57%	12,454
Oct 2, 2024	36.70	36.72	36.55	36.70	36.26	0.36%	13,782
Oct 1, 2024	36.76	36.80	36.40	36.57	36.14	-0.35%	22,815
Sep 30, 2024	36.71	36.71	36.60	36.70	36.27	0.05%	7,031
Sep 27, 2024	36.87	36.92	36.64	36.68	36.25	-0.95%	9,579
Sep 26, 2024	36.94	37.06	36.94	37.03	36.59	1.70%	11,306
Sep 25, 2024	36.41	36.42	36.36	36.41	35.98	0.17%	4,291
Sep 24, 2024	36.38	36.39	36.30	36.35	35.92	0.17%	6,724
Sep 23, 2024	36.22	36.31	36.22	36.29	35.86	0.39%	10,694
Sep 20, 2024	36.32	36.32	36.12	36.15	35.72	-0.71%	15,861
Sep 19, 2024	36.50	36.51	36.33	36.41	35.98	1.59%	18,169
Sep 18, 2024	35.91	36.00	35.72	35.84	35.42	-0.17%	24,283
Sep 17, 2024	36.04	36.04	35.81	35.90	35.48	-0.31%	2,656
Sep 16, 2024	35.82	36.02	35.82	36.01	35.59	0.39%	7,473
Sep 13, 2024	35.78	35.89	35.78	35.87	35.45	0.08%	4,503
Sep 12, 2024	35.68	35.89	35.59	35.84	35.42	0.31%	8,299
Sep 11, 2024	35.60	35.73	35.14	35.73	35.31	0.73%	13,123
Sep 10, 2024	35.51	35.51	35.21	35.47	35.05	-0.48%	8,626
Sep 9, 2024	35.62	35.72	35.57	35.64	35.22	1.37%	5,801
Sep 6, 2024	35.79	35.81	35.12	35.16	34.75	-1.79%	21,590