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 (%)
Dec 29, 2017		53.50	53.50	53.50	0	+0.47(+0.89%)
Dec 28, 2017	52.08	54.60	51.85	53.02	111,250	+1.26(+2.43%)
Dec 27, 2017	53.81	54.44	50.83	51.77	42,337	-1.89(-3.51%)
Dec 26, 2017	50.83	53.89	50.76	53.65	69,889	+3.14(+6.22%)
Dec 22, 2017	53.02	53.73	50.35	50.51	76,246	-3.30(-6.13%)
Dec 21, 2017	51.92	54.99	50.59	53.81	221,224	+2.20(+4.26%)
Dec 20, 2017	54.75	56.95	48.94	51.61	524,126	+3.38(+7.00%)
Dec 19, 2017	46.66	52.16	46.58	48.23	443,036	+1.41(+3.02%)
Dec 18, 2017	44.38	47.53	44.31	46.82	60,599	+2.20(+4.93%)
Dec 15, 2017	44.54	45.48	44.31	44.62	20,477	+0.47(+1.07%)
Dec 14, 2017	44.46	45.01	44.12	44.15	12,655	-0.71(-1.58%)
Dec 13, 2017	44.78	45.56	44.15	44.85	15,697	+0.08(+0.18%)
Dec 12, 2017	43.36	44.89	43.36	44.78	25,134	+1.10(+2.52%)
Dec 11, 2017	42.73	43.73	42.73	43.68	19,794	+0.79(+1.83%)
Dec 08, 2017	42.81	43.44	42.42	42.89	16,529	+0.16(+0.37%)
Dec 07, 2017	41.87	43.21	41.71	42.73	18,292	+1.02(+2.45%)
Dec 06, 2017	44.62	45.01	41.64	41.71	76,361	-3.38(-7.49%)
Dec 05, 2017	44.93	46.27	44.55	45.09	26,557	+0.16(+0.35%)
Dec 04, 2017	45.95	45.95	44.85	44.93	28,762	-1.02(-2.22%)

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.