Indicators

Xinyuan Real Estate Ltd ADR (NY: XIN )

3.390 -0.270 (-7.38%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	23.43	24.12	23.36	23.77	22,197	+0.62(+2.67%)
Nov 27, 2015	23.29	23.43	23.02	23.15	6,642	-0.41(-1.75%)
Nov 25, 2015	23.22	23.57	23.57	23.57	7,423	-0.14(-0.58%)
Nov 24, 2015	22.95	23.70	22.60	23.70	4,568	+0.27(+1.17%)
Nov 23, 2015	23.70	23.70	22.40	23.43	26,278	+0.14(+0.59%)
Nov 20, 2015	23.29	23.63	23.07	23.29	9,261	-0.47(-1.99%)
Nov 19, 2015	23.63	23.90	23.36	23.76	9,109	+0.00(+0.00%)
Nov 18, 2015	23.29	23.83	23.09	23.76	15,585	+0.47(+2.04%)
Nov 17, 2015	23.76	23.76	22.88	23.29	15,456	-0.20(-0.86%)
Nov 16, 2015	22.00	23.56	21.87	23.49	20,177	+1.08(+4.83%)
Nov 13, 2015	23.70	25.32	21.73	22.41	93,008	-0.14(-0.60%)
Nov 12, 2015	23.29	23.43	22.28	22.55	30,264	-0.88(-3.76%)
Nov 11, 2015	23.90	23.90	23.32	23.43	15,121	-0.81(-3.35%)
Nov 10, 2015	24.58	24.85	23.49	24.24	24,253	-0.54(-2.19%)
Nov 09, 2015	24.37	25.12	24.31	24.78	18,764	+0.47(+1.95%)
Nov 06, 2015	24.37	24.44	23.56	24.31	22,051	-0.20(-0.83%)
Nov 05, 2015	24.92	24.92	24.37	24.51	15,749	-0.41(-1.63%)
Nov 04, 2015	24.37	25.19	24.17	24.92	38,591	+0.68(+2.79%)
Nov 03, 2015	24.71	25.05	23.43	24.24	37,798	-0.47(-1.92%)

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.