Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13 2025 | 2.81 | 0.21 | 8.08% | 2.65 | 2.81 | 2.51 | 8,235 |
| Jan 10 2025 | 2.60 | -0.22 | -7.80% | 2.64 | 2.86 | 2.4198 | 7,967 |
| Jan 08 2025 | 2.82 | -0.02 | -0.70% | 2.84 | 2.85 | 2.60 | 14,580 |
| Jan 07 2025 | 2.84 | -0.10 | -3.35% | 2.97 | 2.97 | 2.78 | 9,582 |
| Jan 06 2025 | 2.9384 | 0.12 | 4.20% | 2.89 | 3.01 | 2.80 | 13,721 |
| Jan 03 2025 | 2.82 | 0.02 | 0.62% | 2.74 | 2.86 | 2.74 | 17,760 |
| Jan 02 2025 | 2.8025 | 0.17 | 6.26% | 2.64 | 2.81 | 2.60 | 24,141 |
| Dec 31 2024 | 2.6373 | 0.08 | 3.02% | 2.39 | 2.6373 | 2.39 | 34,250 |
| Dec 30 2024 | 2.56 | -0.09 | -3.40% | 2.60 | 2.76 | 2.48 | 63,497 |
| Dec 27 2024 | 2.65 | 0.09 | 3.52% | 2.47 | 2.85 | 2.47 | 44,257 |
| Dec 26 2024 | 2.56 | 0.15 | 6.22% | 2.40 | 2.58 | 2.40 | 22,483 |
| Dec 24 2024 | 2.41 | 0.04 | 1.69% | 2.35 | 2.5899 | 2.35 | 14,532 |
| Dec 23 2024 | 2.37 | 0.10 | 4.41% | 2.29 | 2.4697 | 2.29 | 18,733 |
| Dec 20 2024 | 2.27 | -0.23 | -9.20% | 2.49 | 2.55 | 2.24 | 31,566 |
| Dec 19 2024 | 2.50 | 0.02 | 0.81% | 2.45 | 2.5294 | 2.35 | 29,344 |
| Dec 18 2024 | 2.48 | -0.16 | -6.06% | 2.56 | 2.63 | 2.48 | 20,664 |
| Dec 17 2024 | 2.64 | 0.12 | 4.76% | 2.49 | 2.65 | 2.4356 | 28,936 |
| Dec 16 2024 | 2.52 | -0.12 | -4.55% | 2.60 | 2.60 | 2.45 | 31,329 |
| Dec 13 2024 | 2.64 | -0.06 | -2.23% | 2.68 | 2.71 | 2.51 | 30,311 |
| Dec 12 2024 | 2.7001 | -0.19 | -6.57% | 2.88 | 2.90 | 2.68 | 28,245 |
| Dec 11 2024 | 2.89 | -0.10 | -3.34% | 2.96 | 3.10 | 2.89 | 17,398 |
| Dec 10 2024 | 2.99 | -0.13 | -4.17% | 2.91 | 3.0155 | 2.74 | 34,730 |
| Dec 09 2024 | 3.12 | 0.27 | 9.47% | 2.96 | 3.88 | 2.96 | 193,816 |
| Dec 06 2024 | 2.85 | 0.02 | 0.71% | 2.90 | 2.95 | 2.83 | 11,759 |
| Dec 05 2024 | 2.83 | -0.35 | -11.01% | 3.15 | 3.15 | 2.80 | 32,663 |
| Dec 04 2024 | 3.18 | -0.07 | -2.15% | 3.20 | 3.22 | 3.1196 | 7,833 |
| Dec 03 2024 | 3.25 | 0.03 | 0.93% | 3.13 | 3.25 | 3.13 | 1,028 |
| Dec 02 2024 | 3.22 | -0.07 | -2.13% | 3.14 | 3.279 | 3.08 | 7,942 |
| Nov 29 2024 | 3.29 | 0.13 | 4.11% | 3.15 | 3.2999 | 3.15 | 889 |
| Nov 27 2024 | 3.16 | -0.05 | -1.40% | 3.34 | 3.34 | 3.11 | 8,999 |
| Nov 26 2024 | 3.205 | -0.05 | -1.38% | 3.35 | 3.35 | 3.1294 | 13,171 |
| Nov 25 2024 | 3.25 | -0.09 | -2.69% | 3.34 | 3.37 | 3.25 | 10,494 |
| Nov 22 2024 | 3.34 | 0.12 | 3.73% | 3.25 | 3.39 | 3.25 | 7,620 |
| Nov 21 2024 | 3.22 | -0.29 | -8.26% | 3.51 | 3.57 | 3.22 | 17,731 |
| Nov 20 2024 | 3.51 | -0.04 | -1.13% | 3.58 | 3.64 | 3.47 | 11,966 |
| Nov 19 2024 | 3.55 | -0.01 | -0.28% | 3.48 | 3.7583 | 3.48 | 13,464 |
| Nov 18 2024 | 3.56 | -0.13 | -3.52% | 3.66 | 3.77 | 3.56 | 12,699 |
| Nov 15 2024 | 3.69 | 0.00 | 0.00% | 3.81 | 3.81 | 3.69 | 3,857 |
| Nov 14 2024 | 3.69 | -0.05 | -1.34% | 3.81 | 3.83 | 3.69 | 7,003 |
| Nov 13 2024 | 3.74 | -0.07 | -1.84% | 3.79 | 3.88 | 3.72 | 9,554 |
| Nov 12 2024 | 3.81 | -0.02 | -0.52% | 3.89 | 3.90 | 3.7547 | 20,994 |
| Nov 11 2024 | 3.83 | -0.02 | -0.52% | 3.83 | 4.1164 | 3.80 | 20,127 |
| Nov 08 2024 | 3.85 | -0.11 | -2.78% | 3.95 | 4.07 | 3.85 | 12,617 |
| Nov 07 2024 | 3.96 | 0.05 | 1.28% | 4.09 | 4.1826 | 3.92 | 11,459 |
| Nov 06 2024 | 3.91 | -0.16 | -4.00% | 3.86 | 4.00 | 3.80 | 28,987 |
| Nov 05 2024 | 4.073 | 0.04 | 1.07% | 3.99 | 4.12 | 3.90 | 33,806 |
| Nov 04 2024 | 4.03 | 0.17 | 4.40% | 3.80 | 4.18 | 3.80 | 30,889 |
| Nov 01 2024 | 3.86 | -0.02 | -0.39% | 3.89 | 3.9199 | 3.83 | 7,258 |
| Oct 31 2024 | 3.875 | -0.05 | -1.15% | 3.85 | 3.9592 | 3.83 | 7,567 |
| Oct 30 2024 | 3.92 | 0.07 | 1.82% | 3.85 | 3.9645 | 3.70 | 21,052 |
| Oct 29 2024 | 3.85 | -0.02 | -0.52% | 3.80 | 3.935 | 3.80 | 12,974 |
| Oct 28 2024 | 3.87 | 0.12 | 3.20% | 3.70 | 3.9099 | 3.6914 | 24,393 |
| Oct 25 2024 | 3.75 | 0.24 | 6.84% | 3.65 | 3.95 | 3.585 | 22,475 |
| Oct 24 2024 | 3.51 | -0.40 | -10.23% | 3.95 | 3.96 | 3.41 | 47,781 |
| Oct 23 2024 | 3.91 | -0.08 | -2.01% | 4.16 | 4.16 | 3.83 | 15,759 |
| Oct 22 2024 | 3.99 | 0.04 | 1.01% | 3.73 | 3.99 | 3.7203 | 27,826 |
| Oct 21 2024 | 3.95 | 0.20 | 5.33% | 3.81 | 4.05 | 3.71 | 50,592 |
| Oct 18 2024 | 3.75 | 0.15 | 4.17% | 3.91 | 3.99 | 3.70 | 87,921 |
| Oct 17 2024 | 3.60 | -0.55 | -13.25% | 3.765 | 3.8474 | 3.60 | 70,116 |
| Oct 16 2024 | 4.15 | 0.35 | 9.21% | 3.92 | 4.30 | 3.84 | 181,328 |
