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 (%)
Feb 29, 2016	27.34	27.41	25.08	26.79	63,199	-0.55(-2.01%)
Feb 26, 2016	27.48	27.48	26.79	27.34	38,044	-0.07(-0.25%)
Feb 25, 2016	26.45	27.48	26.24	27.41	58,490	+0.96(+3.64%)
Feb 24, 2016	24.66	26.45	24.66	26.45	50,984	+1.24(+4.90%)
Feb 23, 2016	25.28	25.48	24.94	25.21	26,313	+0.14(+0.55%)
Feb 22, 2016	24.94	25.47	24.18	25.08	32,308	+0.27(+1.11%)
Feb 19, 2016	24.46	25.04	24.39	24.80	16,006	-0.21(-0.82%)
Feb 18, 2016	24.12	25.15	24.05	25.01	30,132	+0.89(+3.70%)
Feb 17, 2016	23.08	24.60	23.08	24.12	23,061	+1.03(+4.46%)
Feb 16, 2016	21.57	23.63	21.57	23.08	26,464	+1.37(+6.33%)
Feb 12, 2016	21.57	21.71	21.71	21.71	14,948	+0.21(+0.96%)
Feb 11, 2016	21.44	22.09	21.30	21.50	24,907	-0.21(-0.95%)
Feb 10, 2016	21.71	22.57	21.65	21.71	28,971	+0.21(+0.96%)
Feb 09, 2016	21.71	22.67	21.50	21.50	40,179	-0.62(-2.80%)
Feb 08, 2016	24.94	25.08	21.85	22.12	106,811	-3.16(-12.50%)
Feb 05, 2016	26.11	26.11	24.87	25.28	17,021	-0.69(-2.65%)
Feb 04, 2016	24.39	26.11	24.39	25.97	31,059	+1.58(+6.48%)
Feb 03, 2016	24.87	25.08	24.12	24.39	27,188	-0.48(-1.93%)
Feb 02, 2016	25.49	25.49	24.73	24.87	21,893	-0.62(-2.43%)

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.