Indicators

Xinyuan Real Estate Ltd ADR (NY: XIN )

3.660 -0.270 (-6.87%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	12.87	13.46	12.39	12.82	15,746	-0.05(-0.42%)
Nov 26, 2008	10.57	12.93	10.24	12.87	60,492	+2.52(+24.36%)
Nov 25, 2008	10.89	10.89	10.19	10.35	40,258	-0.48(-4.46%)
Nov 24, 2008	10.94	10.94	9.440	10.83	60,747	+1.29(+13.48%)
Nov 21, 2008	8.957	10.14	8.957	9.547	28,460	+0.16(+1.71%)
Nov 20, 2008	11.32	11.53	9.118	9.386	54,888	-2.25(-19.35%)
Nov 19, 2008	12.07	12.60	11.26	11.64	39,141	-0.59(-4.82%)
Nov 18, 2008	11.85	12.44	11.85	12.23	19,308	+0.00(+0.00%)
Nov 17, 2008	12.34	12.60	11.80	12.23	15,301	-0.54(-4.20%)
Nov 14, 2008	13.30	13.89	12.71	12.76	22,009	-0.38(-2.86%)
Nov 13, 2008	11.32	13.62	11.32	13.14	48,300	+1.61(+13.95%)
Nov 12, 2008	13.68	13.89	11.53	11.53	18,580	-2.15(-15.69%)
Nov 11, 2008	13.52	14.75	13.35	13.68	21,485	-1.07(-7.27%)
Nov 10, 2008	13.78	18.24	13.78	14.75	102,355	+1.93(+15.06%)
Nov 07, 2008	11.96	12.87	11.80	12.82	17,636	+1.02(+8.64%)
Nov 06, 2008	12.17	13.35	11.53	11.80	31,145	-1.18(-9.09%)
Nov 05, 2008	14.53	14.53	12.87	12.98	30,189	-1.34(-9.36%)
Nov 04, 2008	14.43	14.64	13.89	14.32	34,232	+0.38(+2.69%)

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.