Register to chat with like-minded investors on our interactive forums.
XIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,514 |
| 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% | 2.66 | 2.74 | 2.66 | 1,365 |
| 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 | 1,767 |
| 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 |
| Feb 23 2024 | 2.73 | 0.05 | 1.87% | 2.67 | 2.7884 | 2.67 | 2,110 |
| Feb 22 2024 | 2.68 | -0.05 | -1.98% | 2.68 | 2.73 | 2.6701 | 3,773 |
| Feb 21 2024 | 2.7341 | 0.00 | 0.15% | 2.80 | 2.80 | 2.7024 | 3,307 |
| Feb 20 2024 | 2.73 | -0.05 | -1.80% | 2.70 | 2.80 | 2.70 | 5,332 |
| Feb 16 2024 | 2.7801 | 0.00 | 0.01% | 2.67 | 2.83 | 2.67 | 6,995 |
| Feb 15 2024 | 2.7799 | 0.01 | 0.43% | 2.75 | 2.7799 | 2.75 | 1,162 |
| Feb 14 2024 | 2.768 | 0.16 | 6.05% | 2.60 | 2.7758 | 2.55 | 2,155 |
| Feb 13 2024 | 2.61 | -0.03 | -1.14% | 2.75 | 2.75 | 2.61 | 475 |
| Feb 12 2024 | 2.64 | -0.12 | -4.18% | 2.80 | 2.8548 | 2.36 | 15,243 |
| Feb 09 2024 | 2.7553 | 0.11 | 4.09% | 2.57 | 2.85 | 2.56 | 1,886 |
| Feb 08 2024 | 2.647 | -0.05 | -1.96% | 2.59 | 2.6999 | 2.59 | 2,642 |
| Feb 07 2024 | 2.70 | 0.00 | 0.00% | 2.60 | 2.70 | 2.60 | 3,306 |
| Feb 06 2024 | 2.70 | 0.02 | 0.75% | 2.58 | 2.70 | 2.58 | 1,590 |
| Feb 05 2024 | 2.68 | 0.07 | 2.64% | 2.59 | 2.70 | 2.33 | 4,398 |
| Feb 02 2024 | 2.6111 | -0.17 | -6.08% | 2.80 | 2.81 | 2.5977 | 3,080 |
| Feb 01 2024 | 2.78 | -0.07 | -2.46% | 2.88 | 2.88 | 2.78 | 1,798 |
| Jan 31 2024 | 2.85 | 0.10 | 3.71% | 2.64 | 2.85 | 2.50 | 5,883 |
| Jan 30 2024 | 2.748 | 0.11 | 4.16% | 2.62 | 2.748 | 2.62 | 4,003 |
| Jan 29 2024 | 2.6383 | -0.11 | -4.06% | 2.81 | 2.81 | 2.62 | 1,767 |
| Jan 26 2024 | 2.75 | -0.06 | -2.14% | 2.85 | 2.85 | 2.64 | 2,951 |
| Jan 25 2024 | 2.81 | -0.02 | -0.70% | 2.89 | 2.89 | 2.76 | 1,625 |
| Jan 24 2024 | 2.8299 | 0.04 | 1.43% | 2.67 | 2.89 | 2.59 | 6,141 |
| Jan 23 2024 | 2.79 | 0.07 | 2.57% | 2.65 | 2.79 | 2.65 | 6,916 |
| Jan 22 2024 | 2.72 | 0.20 | 7.94% | 2.50 | 2.7484 | 2.32 | 10,287 |
| Jan 19 2024 | 2.52 | 0.08 | 3.28% | 2.45 | 2.6039 | 2.335 | 16,144 |
