Indicators

Xinyuan Real Estate Ltd ADR (NY: XIN )

3.100 -0.290 (-8.55%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	31.11	33.25	30.58	32.42	318,759	+2.67(+8.96%)
Feb 27, 2013	27.56	30.34	27.56	29.75	355,739	+3.26(+12.30%)
Feb 26, 2013	26.13	26.49	25.72	26.49	79,676	+0.00(+0.00%)
Feb 22, 2013	25.66	26.67	25.66	26.49	47,412	+0.59(+2.29%)
Feb 21, 2013	27.02	27.02	25.19	25.90	190,083	-1.24(-4.59%)
Feb 20, 2013	28.33	28.39	26.85	27.14	121,300	-0.95(-3.38%)
Feb 19, 2013	29.10	29.33	27.85	28.09	149,923	-0.77(-2.67%)
Feb 15, 2013	27.56	29.51	27.44	28.86	270,452	+1.48(+5.41%)
Feb 14, 2013	25.90	27.38	25.60	27.38	88,872	+1.78(+6.94%)
Feb 13, 2013	26.13	26.19	24.66	25.60	138,015	-0.41(-1.58%)
Feb 12, 2013	26.01	27.01	25.78	26.01	161,256	+0.23(+0.91%)
Feb 11, 2013	24.90	26.25	24.84	25.78	185,528	+0.94(+3.77%)
Feb 08, 2013	24.49	24.90	24.19	24.84	114,942	+0.35(+1.44%)
Feb 07, 2013	22.32	25.07	22.03	24.49	408,038	+2.46(+11.17%)
Feb 06, 2013	22.20	22.20	21.79	22.03	26,038	-0.18(-0.79%)
Feb 04, 2013	22.20	22.20	21.68	22.20	71,982	+0.00(+0.00%)

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.