Indicators

Xinyuan Real Estate Ltd ADR (NY: XIN )

3.100 -0.290 (-8.55%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	5.612	5.612	5.465	5.469	2,099	-0.26(-4.55%)
Feb 27, 2023	5.930	5.995	5.720	5.730	5,375	-0.19(-3.21%)
Feb 24, 2023	6.050	6.185	5.920	5.920	6,445	-0.18(-2.95%)
Feb 23, 2023	6.200	6.200	6.100	6.100	1,815	-0.20(-3.17%)
Feb 22, 2023	6.230	6.366	6.100	6.300	30,802	+0.10(+1.61%)
Feb 21, 2023	6.040	6.232	6.040	6.200	4,882	+0.15(+2.48%)
Feb 17, 2023	6.120	6.250	6.050	6.050	3,491	-0.25(-3.97%)
Feb 16, 2023	6.380	6.400	6.295	6.300	1,971	-0.20(-3.08%)
Feb 15, 2023	6.438	6.500	6.320	6.500	7,033	+0.22(+3.50%)
Feb 14, 2023	6.240	6.360	6.240	6.280	3,651	-0.05(-0.87%)
Feb 13, 2023	6.960	6.960	6.250	6.335	19,664	-0.71(-10.14%)
Feb 10, 2023	7.470	7.545	7.050	7.050	27,350	-0.43(-5.75%)
Feb 09, 2023	7.000	7.480	6.945	7.480	38,556	+0.69(+10.08%)
Feb 08, 2023	5.810	6.900	5.810	6.795	48,144	+1.10(+19.42%)
Feb 07, 2023	5.850	5.900	5.600	5.690	17,290	-0.10(-1.79%)
Feb 06, 2023	5.530	5.880	5.530	5.794	10,796	+0.27(+4.96%)
Feb 03, 2023	5.135	5.540	5.135	5.520	13,433	+0.38(+7.39%)
Feb 02, 2023	4.750	5.295	4.750	5.140	33,327	+0.41(+8.67%)

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.