Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xinyuan Real Estate Ltd ADR (NY: XIN )

2.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.760 2.760 2.700 2.720 4,397 -0.02(-0.65%)
Dec 28, 2023 2.668 2.770 2.668 2.738 2,524 -0.10(-3.60%)
Dec 27, 2023 2.715 2.840 2.620 2.840 3,630 +0.08(+2.90%)
Dec 26, 2023 2.760 2.760 2.760 2.760 1,137 -0.08(-2.82%)
Dec 22, 2023 2.670 2.850 2.660 2.840 9,131 +0.05(+1.79%)
Dec 21, 2023 2.773 2.790 2.689 2.790 2,433 -0.02(-0.71%)
Dec 20, 2023 2.690 2.810 2.608 2.810 7,015 +0.11(+4.11%)
Dec 19, 2023 2.650 2.730 2.570 2.699 5,010 +0.05(+1.85%)
Dec 18, 2023 2.720 2.730 2.570 2.650 6,444 -0.01(-0.38%)
Dec 15, 2023 2.620 2.800 2.600 2.660 4,631 +0.03(+1.14%)
Dec 14, 2023 2.610 2.810 2.570 2.630 8,625 -0.10(-3.66%)
Dec 13, 2023 2.780 2.790 2.730 2.730 1,278 -0.08(-2.85%)
Dec 12, 2023 2.830 2.830 2.730 2.810 3,288 +0.00(+0.00%)
Dec 11, 2023 2.730 2.820 2.730 2.810 8,560 +0.06(+2.18%)
Dec 08, 2023 2.730 2.840 2.730 2.750 2,133 -0.10(-3.51%)
Dec 07, 2023 2.780 2.860 2.760 2.850 3,881 -0.02(-0.70%)
Dec 06, 2023 2.760 2.870 2.730 2.870 1,479 +0.00(+0.00%)
Dec 05, 2023 2.810 2.920 2.740 2.870 11,597 +0.06(+2.14%)
Dec 04, 2023 2.764 2.848 2.730 2.810 4,388 -0.01(-0.35%)
Dec 01, 2023 2.790 2.820 2.760 2.820 2,258 -0.02(-0.71%)
Nov 30, 2023 2.780 2.840 2.730 2.840 2,341 -0.01(-0.35%)
Nov 29, 2023 2.650 2.890 2.620 2.850 9,076 +0.24(+9.20%)
Nov 28, 2023 2.600 2.700 2.600 2.610 3,928 -0.08(-2.97%)
Nov 27, 2023 2.700 2.790 2.580 2.690 16,827 -0.09(-3.24%)
Nov 24, 2023 2.760 2.820 2.750 2.780 1,618 -0.05(-1.59%)
Nov 22, 2023 2.680 2.850 2.590 2.825 2,653 +0.01(+0.18%)
Nov 21, 2023 2.660 2.835 2.615 2.820 4,868 +0.10(+3.55%)
Nov 20, 2023 2.690 2.820 2.627 2.723 2,803 +0.03(+1.23%)
Nov 17, 2023 2.740 2.740 2.690 2.690 873 -0.14(-4.94%)
Nov 16, 2023 2.750 2.830 2.690 2.830 2,892 +0.03(+1.07%)
Nov 15, 2023 2.820 2.840 2.660 2.800 3,936 +0.00(+0.00%)
Nov 14, 2023 2.840 2.840 2.767 2.800 2,623 -0.04(-1.41%)
Nov 13, 2023 2.800 2.840 2.727 2.840 1,049 +0.00(+0.00%)
Nov 10, 2023 2.650 2.840 2.645 2.840 2,089 +0.09(+3.27%)
Nov 09, 2023 2.750 2.750 2.750 2.750 320 -0.12(-4.18%)
Nov 08, 2023 2.750 2.870 2.670 2.870 6,806 +0.07(+2.50%)
Nov 07, 2023 2.870 2.870 2.680 2.800 4,553 -0.09(-3.11%)
Nov 06, 2023 2.801 2.890 2.801 2.890 675 +0.00(+0.00%)
Nov 03, 2023 2.800 2.890 2.500 2.890 37,981 +0.02(+0.70%)
Nov 02, 2023 2.618 2.870 2.618 2.870 5,289 +0.07(+2.50%)
Nov 01, 2023 2.730 2.900 2.730 2.800 915 -0.14(-4.76%)
Oct 31, 2023 2.660 2.940 2.580 2.940 11,368 +0.21(+7.69%)
Oct 30, 2023 2.600 2.893 2.600 2.730 6,144 +0.06(+2.24%)
Oct 27, 2023 2.690 2.870 2.670 2.670 1,720 -0.18(-6.31%)
Oct 26, 2023 2.665 2.850 2.550 2.850 7,243 +0.00(+0.00%)
Oct 25, 2023 2.670 2.850 2.668 2.850 2,220 +0.09(+3.26%)
Oct 24, 2023 2.780 2.880 2.598 2.760 8,004 +0.00(+0.00%)
Oct 23, 2023 2.760 2.830 2.760 2.760 970 -0.12(-4.17%)
Oct 20, 2023 2.780 2.880 2.690 2.880 4,080 -0.09(-3.03%)
Oct 19, 2023 2.600 2.970 2.550 2.970 15,244 +0.31(+11.46%)
Oct 18, 2023 2.793 2.793 2.650 2.665 1,630 -0.12(-4.15%)
Oct 17, 2023 2.760 2.780 2.760 2.780 418 -0.06(-2.11%)
Oct 16, 2023 2.830 2.890 2.760 2.840 3,955 -0.07(-2.41%)
Oct 13, 2023 2.870 2.910 2.750 2.910 8,244 +0.06(+2.11%)
Oct 12, 2023 2.810 2.850 2.780 2.850 9,404 +0.00(+0.00%)
Oct 11, 2023 2.880 2.885 2.800 2.850 1,828 -0.01(-0.35%)
Oct 10, 2023 2.850 2.870 2.810 2.860 10,439 -0.06(-2.05%)
Oct 09, 2023 2.810 2.920 2.810 2.920 1,738 +0.03(+1.04%)
Oct 06, 2023 2.851 2.918 2.830 2.890 3,996 +0.04(+1.40%)
Oct 05, 2023 2.860 2.855 2.810 2.850 4,538 -0.05(-1.72%)
Oct 04, 2023 2.800 2.900 2.800 2.900 2,408 -0.07(-2.36%)
Oct 03, 2023 2.830 2.970 2.820 2.970 2,281 +0.08(+2.77%)
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.