Indicators

Xinyuan Real Estate Ltd ADR (NY: XIN )

3.660 -0.270 (-6.87%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	28.09	28.38	26.60	26.97	22,135	-1.12(-3.99%)
Feb 27, 2020	29.12	29.12	27.91	28.09	16,499	-0.75(-2.59%)
Feb 26, 2020	28.65	29.40	28.09	28.84	14,213	+0.19(+0.65%)
Feb 25, 2020	29.87	29.89	28.47	28.65	15,148	-1.03(-3.46%)
Feb 24, 2020	29.49	29.68	29.12	29.68	13,170	-0.37(-1.24%)
Feb 21, 2020	28.19	30.15	28.09	30.05	20,881	+1.87(+6.62%)
Feb 20, 2020	29.77	30.33	28.09	28.19	29,361	-1.59(-5.33%)
Feb 19, 2020	29.21	29.96	29.03	29.77	10,015	+0.65(+2.24%)
Feb 18, 2020	29.12	29.54	28.75	29.12	8,683	+0.09(+0.32%)
Feb 14, 2020	29.40	29.49	28.84	29.03	11,131	-0.37(-1.27%)
Feb 13, 2020	29.87	30.15	29.40	29.40	7,061	-0.47(-1.56%)
Feb 12, 2020	30.99	30.99	29.12	29.87	13,822	-0.05(-0.16%)
Feb 11, 2020	28.93	30.39	28.28	29.91	14,431	+1.07(+3.72%)
Feb 10, 2020	30.05	30.33	28.56	28.84	22,882	-1.49(-4.92%)
Feb 07, 2020	30.71	30.71	29.96	30.33	7,735	-0.37(-1.22%)
Feb 06, 2020	30.89	31.08	30.33	30.71	8,421	+0.19(+0.61%)
Feb 05, 2020	30.15	30.89	30.11	30.52	15,358	+0.37(+1.24%)
Feb 04, 2020	30.05	31.55	30.05	30.15	14,018	+0.09(+0.31%)

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.