Indicators

Xinyuan Real Estate Ltd ADR (NY: XIN )

3.750 -0.180 (-4.59%)

Streaming Delayed Price Updated: 3:14 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.46	32.88	32.37	32.37	5,587	-0.09(-0.26%)
Dec 28, 2018	31.94	32.88	31.94	32.46	14,967	+0.09(+0.26%)
Dec 27, 2018	32.80	32.88	32.20	32.37	8,549	-0.85(-2.56%)
Dec 26, 2018	32.37	33.22	32.20	33.22	13,650	+1.62(+5.12%)
Dec 24, 2018	32.37	32.63	31.60	31.60	10,213	-1.11(-3.39%)
Dec 21, 2018	32.46	33.56	32.20	32.71	18,817	+0.26(+0.79%)
Dec 20, 2018	32.63	33.31	32.20	32.46	17,320	-0.43(-1.30%)
Dec 19, 2018	32.88	33.47	32.46	32.88	23,226	+0.09(+0.26%)
Dec 18, 2018	32.37	33.39	32.37	32.80	25,538	+0.34(+1.05%)
Dec 17, 2018	33.73	33.90	32.37	32.46	23,843	-1.70(-4.99%)
Dec 14, 2018	34.67	35.01	33.90	34.16	24,816	-0.51(-1.47%)
Dec 13, 2018	34.50	34.84	34.24	34.67	23,115	+0.60(+1.75%)
Dec 12, 2018	35.95	35.95	33.90	34.07	26,124	-1.28(-3.61%)
Dec 11, 2018	35.86	35.93	35.18	35.35	13,771	-0.43(-1.19%)
Dec 10, 2018	36.20	36.63	35.52	35.78	12,828	-0.43(-1.18%)
Dec 07, 2018	36.71	37.31	36.20	36.20	13,159	-0.85(-2.30%)
Dec 06, 2018	37.31	37.82	36.80	37.06	16,033	-0.85(-2.25%)
Dec 04, 2018	36.46	38.67	36.46	37.91	33,151	+1.53(+4.22%)

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.