Indicators

Xinyuan Real Estate Ltd ADR (NY: XIN )

3.100 -0.290 (-8.55%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.49	35.13	33.31	35.13	12,691	+1.73(+5.18%)
Nov 27, 2019	35.04	35.13	33.40	33.40	19,944	-1.18(-3.42%)
Nov 26, 2019	34.85	35.04	34.58	34.58	9,017	+0.00(+0.00%)
Nov 25, 2019	34.58	35.40	34.58	34.58	12,779	-0.09(-0.26%)
Nov 22, 2019	35.40	35.40	34.58	34.67	9,406	-0.45(-1.30%)
Nov 21, 2019	35.22	35.31	34.85	35.13	14,277	-0.45(-1.28%)
Nov 20, 2019	35.76	36.22	35.31	35.58	13,103	-0.09(-0.26%)
Nov 19, 2019	36.13	36.13	35.13	35.67	16,819	-0.18(-0.51%)
Nov 18, 2019	36.31	36.31	34.58	35.86	24,014	+0.36(+1.03%)
Nov 15, 2019	36.40	36.40	35.22	35.49	16,439	-0.73(-2.01%)
Nov 14, 2019	36.31	36.45	36.13	36.22	4,541	+0.27(+0.76%)
Nov 13, 2019	36.04	36.49	35.95	35.95	11,019	-0.09(-0.25%)
Nov 12, 2019	36.22	36.86	35.95	36.04	20,183	-0.18(-0.50%)
Nov 11, 2019	36.49	36.67	35.95	36.22	13,866	+0.00(+0.00%)
Nov 08, 2019	36.40	36.67	36.04	36.22	10,845	+0.00(+0.00%)
Nov 07, 2019	36.31	36.40	35.77	36.22	13,278	+0.18(+0.51%)
Nov 06, 2019	35.58	36.22	35.58	36.04	13,029	+0.36(+1.02%)
Nov 05, 2019	34.58	36.40	34.58	35.67	22,623	+1.36(+3.98%)
Nov 04, 2019	34.03	35.13	33.40	34.31	30,709	+0.46(+1.34%)

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.