XIN Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $52.14 | $53.45 | $51.35 | $53.30 | $8,020.42 |
| 2026-10-12 | $53.27 | $53.44 | $51.95 | $51.95 | $6,510.16 |
| 2026-10-11 | $52.70 | $53.45 | $52.25 | $53.01 | $3,354.52 |
| 2026-10-10 | $52.82 | $52.85 | $51.95 | $52.69 | $2,383.27 |
| 2026-10-09 | $52.41 | $53.00 | $51.96 | $52.60 | $4,344.02 |
| 2026-10-08 | $52.99 | $54.20 | $51.50 | $52.25 | $7,347.34 |
| 2026-10-07 | $54.63 | $54.65 | $52.70 | $53.00 | $7,499.17 |
| 2026-10-06 | $54.95 | $55.25 | $54.05 | $54.64 | $5,127.57 |
| 2026-10-05 | $54.64 | $55.55 | $53.62 | $54.95 | $10,973.01 |
| 2026-10-04 | $54.64 | $55.25 | $54.05 | $54.65 | $7,450.26 |
| 2026-10-03 | $54.48 | $55.54 | $54.05 | $54.65 | $7,225.27 |
| 2026-10-02 | $54.80 | $55.99 | $53.90 | $54.35 | $11,547.85 |
| 2026-10-01 | $54.64 | $55.40 | $54.20 | $54.64 | $11,260.26 |
| 2026-09-30 | $55.94 | $63.08 | $50.60 | $54.35 | $26,221.15 |
| 2026-09-29 | $63.00 | $63.23 | $55.26 | $55.70 | $6,039.65 |
| 2026-09-28 | $63.89 | $63.89 | $55.25 | $63.00 | $16,047.16 |
| 2026-09-27 | $63.90 | $64.28 | $63.68 | $63.76 | $8,301.10 |
| 2026-09-26 | $64.35 | $64.43 | $63.76 | $63.76 | $8,392.32 |
| 2026-09-25 | $64.05 | $64.50 | $63.75 | $64.20 | $7,857.36 |
| 2026-09-24 | $63.97 | $64.20 | $63.53 | $64.12 | $9,580.61 |
| 2026-09-23 | $64.50 | $64.88 | $63.68 | $63.83 | $11,884.46 |
| 2026-09-22 | $64.65 | $64.65 | $63.98 | $64.35 | $10,503.78 |
| 2026-09-21 | $63.75 | $65.03 | $63.60 | $64.65 | $23,509.38 |
| 2026-09-20 | $64.27 | $64.27 | $63.23 | $63.75 | $9,478.91 |
| 2026-09-19 | $64.19 | $64.43 | $63.75 | $64.13 | $8,996.98 |
| 2026-09-18 | $54.95 | $64.28 | $54.05 | $64.06 | $22,522.31 |
| 2026-09-17 | $55.24 | $55.85 | $54.35 | $54.64 | $13,633.49 |
| 2026-09-16 | $63.45 | $63.60 | $53.90 | $55.24 | $24,273.94 |
| 2026-09-15 | $64.56 | $64.56 | $63.30 | $63.45 | $15,069.30 |
| 2026-09-14 | $65.22 | $65.25 | $64.13 | $64.43 | $17,793.27 |