Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2025 | 37.24 | -0.05 | -0.13% | 36.99 | 37.24 | 36.99 | 10,634 |
| Jan 24 2025 | 37.29 | 0.04 | 0.11% | 37.35 | 37.35 | 37.26 | 4,196 |
| Jan 23 2025 | 37.25 | 0.24 | 0.65% | 37.08 | 37.25 | 37.08 | 10,058 |
| Jan 22 2025 | 37.01 | -0.01 | -0.03% | 37.07 | 37.13 | 37.01 | 17,620 |
| Jan 21 2025 | 37.02 | 0.22 | 0.60% | 36.80 | 37.02 | 36.80 | 16,438 |
| Jan 20 2025 | 36.80 | 0.13 | 0.35% | 36.60 | 36.80 | 36.47 | 19,936 |
| Jan 17 2025 | 36.67 | 0.30 | 0.82% | 36.60 | 36.71 | 36.60 | 21,758 |
| Jan 16 2025 | 36.37 | 0.12 | 0.33% | 36.34 | 36.44 | 36.33 | 14,715 |
| Jan 15 2025 | 36.25 | 0.33 | 0.92% | 36.23 | 36.30 | 36.19 | 8,203 |
| Jan 14 2025 | 35.92 | -0.02 | -0.06% | 35.93 | 35.99 | 35.83 | 13,782 |
| Jan 13 2025 | 35.94 | -0.10 | -0.28% | 35.69 | 35.94 | 35.69 | 6,425 |
| Jan 10 2025 | 36.04 | -0.37 | -1.02% | 36.27 | 36.27 | 35.96 | 20,675 |
| Jan 09 2025 | 36.41 | 0.03 | 0.08% | 36.51 | 36.51 | 36.25 | 3,362 |
| Jan 08 2025 | 36.38 | 0.08 | 0.22% | 36.28 | 36.39 | 36.20 | 7,505 |
| Jan 07 2025 | 36.30 | 0.11 | 0.30% | 36.44 | 36.48 | 36.26 | 7,280 |
| Jan 06 2025 | 36.19 | 0.17 | 0.47% | 36.14 | 36.37 | 36.14 | 9,519 |
| Jan 03 2025 | 36.02 | 0.02 | 0.06% | 35.93 | 36.03 | 35.89 | 8,429 |
| Jan 02 2025 | 36.00 | 0.12 | 0.33% | 36.04 | 36.13 | 35.92 | 11,683 |
| Dec 31 2024 | 35.88 | 0.08 | 0.22% | 36.01 | 36.01 | 35.84 | 3,790 |
| Dec 30 2024 | 35.80 | -0.62 | -1.70% | 35.75 | 35.87 | 35.70 | 12,971 |
| Dec 27 2024 | 36.42 | 0.08 | 0.22% | 36.38 | 36.47 | 36.32 | 27,407 |
| Dec 24 2024 | 36.34 | 0.18 | 0.50% | 36.15 | 36.34 | 36.09 | 6,153 |
| Dec 23 2024 | 36.16 | 0.34 | 0.95% | 35.94 | 36.16 | 35.92 | 10,546 |
| Dec 20 2024 | 35.82 | -0.27 | -0.75% | 35.58 | 36.03 | 35.55 | 17,586 |
| Dec 19 2024 | 36.09 | 0.02 | 0.06% | 36.20 | 36.20 | 36.08 | 6,022 |
| Dec 18 2024 | 36.07 | -0.51 | -1.39% | 36.56 | 36.61 | 36.04 | 7,131 |
| Dec 17 2024 | 36.58 | -0.14 | -0.38% | 36.52 | 36.66 | 36.52 | 8,050 |
| Dec 16 2024 | 36.72 | -0.14 | -0.38% | 36.78 | 36.83 | 36.72 | 5,118 |
| Dec 13 2024 | 36.86 | -0.06 | -0.16% | 36.94 | 36.94 | 36.82 | 13,152 |
| Dec 12 2024 | 36.92 | -0.19 | -0.51% | 36.99 | 37.01 | 36.90 | 5,776 |
| Dec 11 2024 | 37.11 | 0.32 | 0.87% | 37.01 | 37.13 | 37.01 | 5,079 |
| Dec 10 2024 | 36.79 | -0.25 | -0.67% | 37.00 | 37.00 | 36.79 | 6,529 |
| Dec 09 2024 | 37.04 | 0.05 | 0.14% | 37.20 | 37.22 | 37.04 | 7,050 |
| Dec 06 2024 | 36.99 | 0.07 | 0.19% | 37.04 | 37.04 | 36.96 | 7,456 |
| Dec 05 2024 | 36.92 | -0.01 | -0.03% | 36.94 | 37.01 | 36.92 | 6,613 |
| Dec 04 2024 | 36.93 | 0.09 | 0.24% | 37.00 | 37.00 | 36.86 | 13,657 |
| Dec 03 2024 | 36.84 | 0.19 | 0.52% | 36.77 | 36.87 | 36.74 | 6,126 |
| Dec 02 2024 | 36.65 | 0.27 | 0.74% | 36.61 | 36.68 | 36.49 | 7,623 |
| Nov 29 2024 | 36.38 | 0.11 | 0.30% | 36.18 | 36.39 | 36.18 | 3,501 |
| Nov 28 2024 | 36.27 | 0.24 | 0.67% | 36.04 | 36.27 | 36.04 | 12,141 |
| Nov 27 2024 | 36.03 | -0.11 | -0.30% | 36.01 | 36.09 | 35.95 | 2,998 |
| Nov 26 2024 | 36.14 | -0.22 | -0.61% | 36.26 | 36.26 | 36.09 | 17,748 |
| Nov 25 2024 | 36.36 | -0.03 | -0.08% | 36.40 | 36.47 | 36.33 | 18,634 |
| Nov 22 2024 | 36.39 | 0.34 | 0.94% | 36.18 | 36.41 | 36.18 | 9,333 |
| Nov 21 2024 | 36.05 | 0.06 | 0.17% | 35.95 | 36.10 | 35.81 | 27,667 |
| Nov 20 2024 | 35.99 | 0.03 | 0.08% | 35.98 | 36.00 | 35.83 | 11,497 |
| Nov 19 2024 | 35.96 | -0.05 | -0.14% | 35.69 | 35.98 | 35.69 | 88,654 |
| Nov 18 2024 | 36.01 | 0.04 | 0.11% | 35.89 | 36.09 | 35.89 | 7,281 |
| Nov 15 2024 | 35.97 | -0.23 | -0.64% | 36.02 | 36.05 | 35.84 | 18,080 |
| Nov 14 2024 | 36.20 | 0.21 | 0.58% | 36.25 | 36.31 | 36.16 | 12,545 |
| Nov 13 2024 | 35.99 | 0.03 | 0.08% | 35.84 | 36.02 | 35.80 | 16,852 |
| Nov 12 2024 | 35.96 | -0.53 | -1.45% | 36.29 | 36.29 | 35.90 | 10,388 |
| Nov 11 2024 | 36.49 | 0.20 | 0.55% | 36.58 | 36.60 | 36.49 | 6,686 |
| Nov 08 2024 | 36.29 | -0.28 | -0.77% | 36.32 | 36.33 | 36.19 | 5,524 |
| Nov 07 2024 | 36.57 | 0.23 | 0.63% | 36.49 | 36.62 | 36.47 | 11,695 |
| Nov 06 2024 | 36.34 | 0.00 | 0.00% | 36.36 | 36.36 | 36.17 | 11,294 |
| Nov 05 2024 | 36.34 | 0.18 | 0.50% | 36.13 | 36.36 | 36.13 | 6,709 |
| Nov 04 2024 | 36.16 | -0.08 | -0.22% | 36.19 | 36.31 | 36.14 | 13,300 |
| Nov 01 2024 | 36.24 | 0.21 | 0.58% | 36.21 | 36.40 | 36.21 | 3,253 |
| Oct 31 2024 | 36.03 | -0.30 | -0.83% | 36.11 | 36.11 | 35.87 | 16,431 |
| Oct 30 2024 | 36.33 | -0.27 | -0.74% | 36.36 | 36.44 | 36.32 | 4,855 |
