XIN Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-13 | $64.95 | $65.25 | $64.81 | $65.10 | $3,330.70 |
| 2026-09-12 | $65.85 | $65.85 | $64.95 | $64.95 | $5,980.52 |
| 2026-09-11 | $65.63 | $66.23 | $65.03 | $65.71 | $15,023.77 |
| 2026-09-10 | $66.97 | $67.50 | $65.10 | $65.48 | $41,505.71 |
| 2026-09-09 | $68.25 | $68.33 | $66.75 | $66.83 | $35,097.95 |
| 2026-09-08 | $69.83 | $70.50 | $67.65 | $68.04 | $38,377.00 |
| 2026-09-07 | $53.73 | $78.71 | $53.23 | $69.82 | $125,480.27 |
| 2026-09-06 | $53.19 | $53.75 | $52.93 | $53.60 | $5,537.92 |
| 2026-09-05 | $53.23 | $53.52 | $52.93 | $53.08 | $6,986.87 |
| 2026-09-04 | $53.30 | $53.60 | $52.83 | $53.10 | $6,195.09 |
| 2026-09-03 | $52.55 | $53.23 | $52.40 | $53.21 | $5,145.91 |
| 2026-09-02 | $52.78 | $52.78 | $52.40 | $52.55 | $1,938.93 |
| 2026-09-01 | $52.83 | $53.30 | $52.63 | $52.63 | $8,831.02 |
| 2026-08-31 | $51.79 | $52.85 | $51.05 | $52.78 | $15,266.67 |
| 2026-08-30 | $51.95 | $52.25 | $51.50 | $51.65 | $12,491.62 |
| 2026-08-29 | $52.28 | $52.47 | $51.88 | $52.10 | $2,475.71 |
| 2026-08-28 | $50.98 | $52.77 | $50.98 | $52.40 | $16,733.91 |
| 2026-08-27 | $50.30 | $51.13 | $50.30 | $50.94 | $8,041.41 |