XIN Historical USD Price
Daily close · Apr 17, 2023 → Apr 15, 2024Daily price history
Mar 17, 2024 → Apr 15, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-15 | $187.19 | $196.59 | $186.81 | $191.61 | $55,956.76 |
| 2024-04-14 | $187.48 | $187.77 | $183.42 | $187.34 | $20,437.46 |
| 2024-04-13 | $192.46 | $192.80 | $187.47 | $187.63 | $27,975.55 |
| 2024-04-12 | $197.77 | $198.54 | $192.21 | $192.61 | $84,317.73 |
| 2024-04-11 | $197.02 | $200.11 | $196.72 | $197.93 | $132,303.16 |
| 2024-04-10 | $198.93 | $199.30 | $196.99 | $197.18 | $13,041.42 |
| 2024-04-09 | $194.84 | $200.81 | $194.84 | $199.09 | $28,747.24 |
| 2024-04-08 | $194.86 | $197.05 | $193.62 | $194.99 | $22,051.80 |
| 2024-04-07 | $194.24 | $198.55 | $193.72 | $195.01 | $23,095.73 |
| 2024-04-06 | $192.65 | $196.90 | $192.65 | $194.40 | $20,830.65 |
| 2024-04-05 | $196.74 | $196.80 | $192.05 | $192.80 | $16,152.78 |
| 2024-04-04 | $196.51 | $197.13 | $195.15 | $196.90 | $7,493.48 |
| 2024-04-03 | $197.61 | $197.89 | $196.43 | $196.67 | $4,782.88 |
| 2024-04-02 | $202.80 | $203.37 | $197.58 | $197.77 | $21,029.43 |
| 2024-04-01 | $199.62 | $211.50 | $199.62 | $202.96 | $92,525.66 |
| 2024-03-31 | $200.54 | $202.68 | $199.01 | $199.78 | $21,624.23 |
| 2024-03-30 | $192.96 | $202.27 | $188.96 | $200.70 | $81,192.70 |
| 2024-03-29 | $198.16 | $219.10 | $192.87 | $193.11 | $44,957.90 |
| 2024-03-28 | $199.37 | $201.07 | $196.49 | $198.32 | $11,786.24 |
| 2024-03-27 | $211.94 | $211.98 | $199.26 | $199.53 | $8,519.03 |
| 2024-03-26 | $212.53 | $214.54 | $211.22 | $212.11 | $5,373.98 |
| 2024-03-25 | $210.55 | $215.17 | $202.25 | $212.70 | $18,162.06 |
| 2024-03-24 | $197.23 | $211.49 | $197.21 | $210.72 | $13,937.38 |
| 2024-03-23 | $197.36 | $198.87 | $193.96 | $197.39 | $4,560.77 |
| 2024-03-22 | $210.96 | $211.19 | $197.36 | $197.52 | $14,394.96 |
| 2024-03-21 | $216.64 | $216.66 | $210.85 | $211.13 | $1,411.19 |
| 2024-03-20 | $202.95 | $217.69 | $189.43 | $216.81 | $20,557.31 |
| 2024-03-19 | $221.97 | $224.15 | $200.72 | $203.11 | $21,582.84 |
| 2024-03-18 | $237.27 | $246.99 | $215.83 | $222.15 | $12,674.54 |
| 2024-03-17 | $230.76 | $244.26 | $229.37 | $237.46 | $11,844.34 |