Indicators

Xinyuan Real Estate Ltd ADR (NY: XIN )

3.100 -0.290 (-8.55%)

Streaming Delayed Price Updated: 3:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	42.84	43.28	42.32	42.50	11,945	-0.52(-1.21%)
Feb 27, 2019	42.76	43.28	42.32	43.02	16,623	+0.17(+0.41%)
Feb 26, 2019	43.11	43.71	42.76	42.84	20,067	-0.87(-1.99%)
Feb 25, 2019	43.28	43.80	42.76	43.71	29,738	+0.70(+1.62%)
Feb 22, 2019	43.02	43.44	42.17	43.02	41,345	+0.51(+1.20%)
Feb 21, 2019	42.93	42.93	42.17	42.51	26,304	-0.43(-0.99%)
Feb 20, 2019	42.93	43.10	42.51	42.93	18,378	+0.00(+0.00%)
Feb 19, 2019	41.49	43.02	41.49	42.93	23,274	+1.45(+3.49%)
Feb 15, 2019	42.17	43.44	40.34	41.49	84,122	-0.17(-0.41%)
Feb 14, 2019	41.83	42.00	41.31	41.66	18,223	-0.17(-0.41%)
Feb 13, 2019	42.17	42.17	41.66	41.83	10,325	-0.09(-0.20%)
Feb 12, 2019	42.34	42.42	41.66	41.91	11,685	-0.26(-0.61%)
Feb 11, 2019	41.31	42.34	41.23	42.17	8,473	+0.94(+2.27%)
Feb 08, 2019	41.06	41.74	40.63	41.23	8,956	+0.26(+0.62%)
Feb 07, 2019	41.31	41.57	40.63	40.97	9,169	-0.09(-0.21%)
Feb 06, 2019	42.17	42.17	40.89	41.06	11,993	-0.85(-2.03%)
Feb 05, 2019	41.66	42.00	41.31	41.91	11,937	+0.34(+0.82%)
Feb 04, 2019	40.72	41.74	40.55	41.57	9,268	+0.77(+1.88%)

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.