Indicators

Xinyuan Real Estate Ltd ADR (NY: XIN )

3.390 -0.270 (-7.38%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	6.749	6.899	6.597	6.700	4,181	-0.20(-2.90%)
Feb 25, 2022	7.000	6.998	6.510	6.900	3,851	-0.29(-3.99%)
Feb 24, 2022	6.100	7.190	5.727	7.187	16,696	+0.59(+8.89%)
Feb 23, 2022	7.450	7.450	6.600	6.600	3,472	-0.53(-7.43%)
Feb 22, 2022	7.050	7.351	6.900	7.130	4,579	-0.17(-2.36%)
Feb 18, 2022				7.302	0	+0.12(+1.67%)
Feb 17, 2022	7.600	7.600	6.500	7.182	3,124	-0.37(-4.90%)
Feb 16, 2022	7.520	7.699	6.925	7.552	6,985	+0.39(+5.45%)
Feb 15, 2022	7.000	7.442	6.800	7.162	8,592	+0.51(+7.65%)
Feb 14, 2022	7.142	7.149	6.600	6.653	2,538	-0.25(-3.58%)
Feb 11, 2022	7.100	7.200	6.799	6.900	4,451	+0.00(+0.00%)
Feb 10, 2022	6.800	7.200	6.700	6.900	4,280	+0.20(+2.95%)
Feb 09, 2022	6.760	6.800	6.300	6.702	2,126	+0.20(+3.11%)
Feb 08, 2022	6.700	6.960	6.300	6.500	4,986	+0.10(+1.50%)
Feb 07, 2022	6.500	7.000	6.401	6.404	5,003	-0.35(-5.15%)
Feb 04, 2022	6.700	7.069	6.700	6.752	4,470	+0.04(+0.52%)
Feb 03, 2022	7.480		6.310	6.717	10,248	-0.78(-10.44%)
Feb 02, 2022	7.300	7.599	6.900	7.500	10,939	+0.30(+4.18%)

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.