Indicators

Xinyuan Real Estate Ltd ADR (NY: XIN )

3.690 -0.280 (-7.05%)

Streaming Delayed Price Updated: 3:21 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.78	21.78	20.92	21.29	35,435	-0.16(-0.75%)
Jan 28, 2010	21.61	21.72	21.02	21.45	19,955	-0.11(-0.50%)
Jan 27, 2010	21.78	21.88	21.45	21.56	19,053	-0.32(-1.47%)
Jan 26, 2010	21.67	22.15	21.45	21.88	29,764	+0.00(+0.00%)
Jan 25, 2010	22.10	22.15	21.72	21.88	31,183	-0.16(-0.73%)
Jan 22, 2010	22.26	22.37	21.83	22.04	25,150	-0.38(-1.67%)
Jan 21, 2010	22.63	22.63	22.20	22.42	32,804	-0.32(-1.42%)
Jan 20, 2010	23.06	23.06	22.47	22.74	29,223	-0.43(-1.85%)
Jan 19, 2010	23.06	23.21	22.42	23.17	40,042	+0.27(+1.17%)
Jan 15, 2010	23.01	22.90	22.90	22.90	42,939	-0.43(-1.84%)
Jan 14, 2010	23.38	23.55	23.17	23.33	26,473	-0.27(-1.14%)
Jan 13, 2010	23.55	23.71	22.79	23.60	36,108	+0.00(+0.00%)
Jan 12, 2010	24.03	24.03	23.28	23.60	35,415	-0.38(-1.57%)
Jan 11, 2010	24.78	24.83	23.44	23.97	33,421	-0.64(-2.61%)
Jan 08, 2010	24.89	24.89	24.19	24.62	25,618	-0.38(-1.50%)
Jan 07, 2010	24.99	25.10	24.40	24.99	21,000	-0.16(-0.64%)
Jan 06, 2010	24.83	25.42	24.67	25.15	32,170	+0.54(+2.18%)
Jan 05, 2010	24.14	24.99	24.14	24.62	24,119	+0.48(+2.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.