Register for real-time alerts, custom portfolio, and market movers
XIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 3.39 | -0.27 | -7.38% | 3.51 | 3.6131 | 3.3801 | 4,990 |
| May 23 2024 | 3.66 | -0.27 | -6.87% | 3.59 | 3.7499 | 3.55 | 8,641 |
| May 22 2024 | 3.93 | 0.03 | 0.77% | 3.91 | 4.0691 | 3.6717 | 28,416 |
| May 21 2024 | 3.90 | 0.11 | 2.90% | 3.77 | 3.98 | 3.36 | 54,416 |
| May 20 2024 | 3.79 | -0.18 | -4.53% | 3.95 | 4.26 | 3.68 | 114,941 |
| May 17 2024 | 3.97 | 1.12 | 39.48% | 3.11 | 4.25 | 3.11 | 795,764 |
| May 16 2024 | 2.8463 | 0.10 | 3.50% | 2.64 | 2.8463 | 2.64 | 5,394 |
| May 15 2024 | 2.75 | 0.06 | 2.23% | 2.70 | 2.75 | 2.60 | 5,987 |
| May 14 2024 | 2.69 | 0.09 | 3.54% | 2.555 | 2.70 | 2.53 | 13,680 |
| May 13 2024 | 2.598 | 0.01 | 0.31% | 2.56 | 2.60 | 2.38 | 8,817 |
| May 10 2024 | 2.59 | -0.03 | -1.15% | 2.60 | 2.64 | 2.59 | 2,747 |
| May 09 2024 | 2.62 | 0.05 | 1.95% | 2.5473 | 2.6241 | 2.4798 | 1,569 |
| May 08 2024 | 2.57 | -0.06 | -2.28% | 2.62 | 2.63 | 2.57 | 5,293 |
| May 07 2024 | 2.63 | -0.07 | -2.59% | 2.51 | 2.63 | 2.50 | 12,020 |
| May 06 2024 | 2.70 | 0.05 | 1.89% | 2.50 | 2.70 | 2.50 | 1,684 |
| May 03 2024 | 2.65 | -0.03 | -1.12% | 2.70 | 2.70 | 2.57 | 3,693 |
| May 02 2024 | 2.68 | 0.06 | 2.10% | 2.60 | 2.68 | 2.4548 | 4,694 |
| May 01 2024 | 2.625 | -0.12 | -4.20% | 2.52 | 2.70 | 2.50 | 9,368 |
| Apr 30 2024 | 2.74 | 0.02 | 0.74% | 2.57 | 2.74 | 2.57 | 1,895 |
| Apr 29 2024 | 2.72 | 0.00 | 0.00% | 2.78 | 2.78 | 2.65 | 2,848 |
| Apr 26 2024 | 2.72 | 0.00 | 0.00% | 2.60 | 2.72 | 2.60 | 1,618 |
| Apr 25 2024 | 2.72 | -0.01 | -0.37% | 2.64 | 2.73 | 2.64 | 1,773 |
| Apr 24 2024 | 2.73 | 0.02 | 0.74% | 2.71 | 2.75 | 2.69 | 1,871 |
| Apr 23 2024 | 2.71 | 0.01 | 0.37% | 2.77 | 2.77 | 2.67 | 630 |
| Apr 22 2024 | 2.70 | 0.10 | 3.85% | 2.55 | 2.70 | 2.52 | 5,956 |
| Apr 19 2024 | 2.60 | 0.00 | 0.00% | 2.56 | 2.67 | 2.56 | 2,697 |
| Apr 18 2024 | 2.60 | -0.09 | -3.17% | 2.71 | 2.76 | 2.57 | 4,011 |
| Apr 17 2024 | 2.685 | 0.04 | 1.32% | 2.57 | 2.75 | 2.57 | 1,795 |
| Apr 16 2024 | 2.65 | -0.07 | -2.58% | 2.69 | 2.69 | 2.565 | 1,458 |
| Apr 15 2024 | 2.7201 | 0.05 | 1.88% | 2.62 | 2.7637 | 2.62 | 4,595 |
| Apr 12 2024 | 2.67 | -0.11 | -3.96% | 2.70 | 2.70 | 2.64 | 2,517 |
| Apr 11 2024 | 2.78 | 0.08 | 2.96% | 2.63 | 2.78 | 2.60 | 1,293 |
| Apr 10 2024 | 2.70 | -0.05 | -1.64% | 2.74 | 2.74 | 2.68 | 1,362 |
| Apr 09 2024 | 2.745 | 0.06 | 2.04% | 2.69 | 2.761 | 2.645 | 7,706 |
| Apr 08 2024 | 2.69 | -0.08 | -2.89% | 2.69 | 2.69 | 2.68 | 1,698 |
| Apr 05 2024 | 2.77 | -0.01 | -0.36% | 2.685 | 2.77 | 2.60 | 3,838 |
| Apr 04 2024 | 2.78 | 0.00 | 0.00% | 2.7699 | 2.78 | 2.73 | 3,634 |
| Apr 03 2024 | 2.78 | -0.01 | -0.36% | 2.68 | 2.78 | 2.62 | 2,409 |
| Apr 02 2024 | 2.79 | 0.08 | 2.95% | 2.71 | 2.80 | 2.70 | 1,766 |
| Apr 01 2024 | 2.71 | 0.01 | 0.37% | 2.71 | 2.71 | 2.6743 | 1,307 |
| Mar 28 2024 | 2.70 | -0.03 | -1.10% | 2.60 | 2.70 | 2.60 | 1,766 |
| Mar 27 2024 | 2.73 | 0.00 | 0.00% | 2.73 | 2.74 | 2.57 | 1,555 |
| Mar 26 2024 | 2.73 | 0.00 | 0.00% | 2.73 | 2.73 | 2.55 | 2,519 |
| Mar 25 2024 | 2.73 | -0.02 | -0.73% | 2.77 | 2.77 | 2.51 | 2,788 |
| Mar 22 2024 | 2.75 | -0.02 | -0.72% | 2.77 | 2.78 | 2.65 | 1,478 |
| Mar 21 2024 | 2.77 | 0.00 | 0.00% | 2.6135 | 2.80 | 2.6135 | 6,872 |
| Mar 20 2024 | 2.77 | 0.04 | 1.47% | 2.63 | 2.77 | 2.63 | 2,619 |
| Mar 19 2024 | 2.73 | 0.01 | 0.37% | 2.62 | 2.738 | 2.62 | 1,392 |
| Mar 18 2024 | 2.72 | 0.07 | 2.64% | 2.65 | 2.73 | 2.64 | 1,572 |
| Mar 15 2024 | 2.65 | 0.00 | 0.00% | 2.5966 | 2.65 | 2.5966 | 2,050 |
| Mar 14 2024 | 2.65 | -0.09 | -3.28% | 2.63 | 2.73 | 2.57 | 5,661 |
| Mar 13 2024 | 2.74 | 0.02 | 0.74% | 2.71 | 2.74 | 2.645 | 7,992 |
| Mar 12 2024 | 2.72 | -0.01 | -0.37% | 2.72 | 2.72 | 2.51 | 3,719 |
| Mar 11 2024 | 2.73 | 0.03 | 1.11% | 2.74 | 2.74 | 2.60 | 1,632 |
| Mar 08 2024 | 2.70 | 0.00 | 0.00% | 2.59 | 2.70 | 2.4799 | 2,112 |
| Mar 07 2024 | 2.70 | 0.09 | 3.45% | 2.67 | 2.71 | 2.35 | 3,374 |
| Mar 06 2024 | 2.61 | -0.03 | -1.02% | 2.60 | 2.72 | 2.50 | 7,112 |
| Mar 05 2024 | 2.6369 | -0.08 | -3.06% | 2.62 | 2.6999 | 2.62 | 1,168 |
| Mar 04 2024 | 2.72 | 0.02 | 0.74% | 2.73 | 2.73 | 2.69 | 1,011 |
| Mar 01 2024 | 2.70 | -0.03 | -1.15% | 2.76 | 2.76 | 2.61 | 3,293 |
| Feb 29 2024 | 2.7315 | -0.02 | -0.67% | 2.66 | 2.75 | 2.66 | 4,726 |
| Feb 28 2024 | 2.75 | 0.02 | 0.73% | 2.72 | 2.75 | 2.66 | 1,813 |
| Feb 27 2024 | 2.73 | -0.02 | -0.73% | 2.67 | 2.75 | 2.66 | 7,727 |
| Feb 26 2024 | 2.75 | 0.02 | 0.73% | 2.79 | 2.79 | 2.68 | 2,180 |
