Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xinyuan Real Estate Ltd ADR (NY: XIN )

2.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.660 2.940 2.580 2.940 11,368 +0.21(+7.69%)
Oct 30, 2023 2.600 2.893 2.600 2.730 6,144 +0.06(+2.24%)
Oct 27, 2023 2.690 2.870 2.670 2.670 1,720 -0.18(-6.31%)
Oct 26, 2023 2.665 2.850 2.550 2.850 7,243 +0.00(+0.00%)
Oct 25, 2023 2.670 2.850 2.668 2.850 2,220 +0.09(+3.26%)
Oct 24, 2023 2.780 2.880 2.598 2.760 8,004 +0.00(+0.00%)
Oct 23, 2023 2.760 2.830 2.760 2.760 970 -0.12(-4.17%)
Oct 20, 2023 2.780 2.880 2.690 2.880 4,080 -0.09(-3.03%)
Oct 19, 2023 2.600 2.970 2.550 2.970 15,244 +0.31(+11.46%)
Oct 18, 2023 2.793 2.793 2.650 2.665 1,630 -0.12(-4.15%)
Oct 17, 2023 2.760 2.780 2.760 2.780 418 -0.06(-2.11%)
Oct 16, 2023 2.830 2.890 2.760 2.840 3,955 -0.07(-2.41%)
Oct 13, 2023 2.870 2.910 2.750 2.910 8,244 +0.06(+2.11%)
Oct 12, 2023 2.810 2.850 2.780 2.850 9,404 +0.00(+0.00%)
Oct 11, 2023 2.880 2.885 2.800 2.850 1,828 -0.01(-0.35%)
Oct 10, 2023 2.850 2.870 2.810 2.860 10,439 -0.06(-2.05%)
Oct 09, 2023 2.810 2.920 2.810 2.920 1,738 +0.03(+1.04%)
Oct 06, 2023 2.851 2.918 2.830 2.890 3,996 +0.04(+1.40%)
Oct 05, 2023 2.860 2.855 2.810 2.850 4,538 -0.05(-1.72%)
Oct 04, 2023 2.800 2.900 2.800 2.900 2,408 -0.07(-2.36%)
Oct 03, 2023 2.830 2.970 2.820 2.970 2,281 +0.08(+2.77%)
Oct 02, 2023 2.950 2.980 2.870 2.890 8,166 +0.00(+0.00%)
Sep 29, 2023 2.870 2.950 2.820 2.890 9,613 +0.01(+0.35%)
Sep 28, 2023 2.890 2.890 2.820 2.880 2,564 -0.02(-0.69%)
Sep 27, 2023 2.910 2.920 2.887 2.900 2,655 -0.02(-0.68%)
Sep 26, 2023 2.950 2.990 2.900 2.920 6,299 -0.07(-2.34%)
Sep 25, 2023 2.830 2.990 2.960 2.990 22,235 +0.16(+5.65%)
Sep 22, 2023 2.810 2.840 2.800 2.830 6,132 +0.00(+0.00%)
Sep 21, 2023 2.820 2.880 2.680 2.830 5,064 -0.07(-2.41%)
Sep 20, 2023 2.620 2.900 2.485 2.900 75,021 +0.30(+11.54%)
Sep 19, 2023 2.760 2.800 2.510 2.600 47,410 -0.14(-5.11%)
Sep 18, 2023 2.722 2.754 2.690 2.740 3,129 -0.01(-0.36%)
Sep 15, 2023 2.830 2.990 2.590 2.750 61,152 -0.16(-5.49%)
Sep 14, 2023 2.740 2.970 2.740 2.910 25,411 +0.17(+6.19%)
Sep 13, 2023 2.950 3.060 2.710 2.740 67,444 -0.24(-8.05%)
Sep 12, 2023 2.900 3.080 2.900 2.980 28,016 +0.00(+0.00%)
Sep 11, 2023 3.230 3.230 2.900 2.980 32,315 -0.25(-7.74%)
Sep 08, 2023 3.230 3.260 3.131 3.230 13,777 +0.00(+0.00%)
Sep 07, 2023 3.150 3.230 3.120 3.230 7,367 +0.00(+0.00%)
Sep 06, 2023 3.540 3.540 3.060 3.230 87,369 -0.31(-8.76%)
Sep 05, 2023 3.090 3.600 3.090 3.540 95,393 +0.50(+16.45%)
Sep 01, 2023 3.000 3.090 2.930 3.040 14,544 -0.00(-0.16%)
Aug 31, 2023 2.890 3.170 2.800 3.045 77,151 +0.12(+4.28%)
Aug 30, 2023 2.750 2.960 2.730 2.920 94,809 -0.17(-5.50%)
Aug 29, 2023 2.150 3.200 2.150 3.090 973,720 +1.01(+48.55%)
Aug 28, 2023 2.030 2.090 2.030 2.080 12,874 +0.06(+2.97%)
Aug 25, 2023 2.110 2.110 2.000 2.020 4,706 +0.02(+1.00%)
Aug 24, 2023 2.498 2.498 2.000 2.000 27,900 -0.35(-14.99%)
Aug 23, 2023 2.550 2.650 2.280 2.353 16,415 -0.21(-8.10%)
Aug 22, 2023 2.580 2.650 2.550 2.560 6,127 -0.04(-1.54%)
Aug 21, 2023 2.720 2.760 2.592 2.600 11,266 -0.16(-5.80%)
Aug 18, 2023 2.890 2.906 2.650 2.760 30,666 -0.16(-5.48%)
Aug 17, 2023 3.030 3.030 2.920 2.920 16,023 -0.16(-5.05%)
Aug 16, 2023 3.102 3.102 3.050 3.075 4,749 -0.05(-1.74%)
Aug 15, 2023 3.060 3.130 3.030 3.130 2,479 +0.02(+0.64%)
Aug 14, 2023 3.100 3.110 3.100 3.110 1,033 +0.00(+0.00%)
Aug 11, 2023 3.200 3.256 3.110 3.110 9,159 -0.01(-0.32%)
Aug 10, 2023 3.120 3.180 3.120 3.120 4,567 +0.00(+0.00%)
Aug 09, 2023 3.140 3.155 3.120 3.120 1,871 -0.06(-2.04%)
Aug 08, 2023 3.120 3.200 3.110 3.185 32,539 +0.06(+2.08%)
Aug 07, 2023 3.150 3.170 3.120 3.120 6,717 -0.04(-1.27%)
Aug 04, 2023 3.190 3.190 3.110 3.160 13,211 -0.03(-0.94%)
Aug 03, 2023 3.230 3.410 3.160 3.190 13,935 -0.12(-3.63%)
Aug 02, 2023 3.280 3.320 3.190 3.310 2,681 +0.05(+1.53%)
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.