Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xinyuan Real Estate Ltd ADR (NY: XIN )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.000 4.055 4.000 4.055 1,149 -0.04(-1.10%)
Mar 30, 2023 4.090 4.185 4.095 4.100 1,111 +0.02(+0.48%)
Mar 29, 2023 4.110 4.132 4.081 4.081 1,570 +0.07(+1.65%)
Mar 28, 2023 4.020 4.020 4.014 4.014 1,591 -0.12(-2.80%)
Mar 27, 2023 4.000 4.130 4.000 4.130 864 +0.12(+2.99%)
Mar 24, 2023 4.010 4.010 4.010 4.010 638 +0.01(+0.25%)
Mar 23, 2023 4.120 4.120 4.000 4.000 6,446 -0.05(-1.23%)
Mar 22, 2023 4.110 4.113 4.050 4.050 3,145 -0.05(-1.22%)
Mar 21, 2023 4.180 4.180 4.100 4.100 2,476 +0.05(+1.23%)
Mar 20, 2023 4.050 4.050 4.050 4.050 588 -0.11(-2.54%)
Mar 17, 2023 4.200 4.251 4.010 4.156 7,857 -0.08(-1.99%)
Mar 16, 2023 4.250 4.350 4.200 4.240 2,652 -0.01(-0.24%)
Mar 15, 2023 4.470 4.470 4.199 4.250 1,874 -0.11(-2.52%)
Mar 14, 2023 4.440 4.450 4.360 4.360 1,763 -0.07(-1.58%)
Mar 13, 2023 4.550 4.550 4.430 4.430 603 +0.04(+0.91%)
Mar 10, 2023 4.700 4.790 4.345 4.390 8,140 -0.39(-8.16%)
Mar 09, 2023 4.880 4.890 4.730 4.780 6,201 -0.15(-3.04%)
Mar 08, 2023 5.000 5.020 4.930 4.930 2,700 -0.10(-1.99%)
Mar 07, 2023 5.200 5.200 5.000 5.030 1,752 -0.17(-3.27%)
Mar 06, 2023 5.320 5.320 5.200 5.200 1,759 -0.12(-2.25%)
Mar 03, 2023 5.580 5.580 5.320 5.320 3,397 -0.09(-1.66%)
Mar 02, 2023 5.460 5.500 5.410 5.410 3,164 -0.11(-1.99%)
Mar 01, 2023 5.545 5.545 5.447 5.520 1,231 +0.05(+0.93%)
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%)
Feb 01, 2023 4.715 4.800 4.670 4.730 4,738 -0.01(-0.21%)
Jan 31, 2023 4.700 4.790 4.700 4.740 3,032 +0.09(+1.94%)
Jan 30, 2023 4.570 4.650 4.570 4.650 556 +0.00(+0.00%)
Jan 27, 2023 4.580 4.711 4.550 4.650 15,327 +0.10(+2.20%)
Jan 26, 2023 4.480 4.580 4.480 4.550 16,571 +0.06(+1.34%)
Jan 25, 2023 4.460 4.513 4.430 4.490 2,372 +0.08(+1.70%)
Jan 24, 2023 4.480 4.500 4.415 4.415 2,705 +0.03(+0.57%)
Jan 23, 2023 4.410 4.490 4.350 4.390 16,409 -0.10(-2.23%)
Jan 20, 2023 4.510 4.680 4.450 4.490 11,770 -0.01(-0.22%)
Jan 19, 2023 4.560 4.580 4.410 4.500 4,285 -0.10(-2.18%)
Jan 18, 2023 4.685 4.685 4.580 4.600 4,957 +0.09(+2.00%)
Jan 17, 2023 4.360 4.570 4.360 4.510 11,341 +0.08(+1.81%)
Jan 13, 2023 4.468 4.468 4.390 4.430 4,803 +0.18(+4.24%)
Jan 12, 2023 4.250 4.310 4.210 4.250 4,028 -0.07(-1.62%)
Jan 11, 2023 4.180 4.411 4.170 4.320 20,816 +0.15(+3.58%)
Jan 10, 2023 4.110 4.184 4.110 4.171 4,409 -0.07(-1.68%)
Jan 09, 2023 4.230 4.242 4.154 4.242 5,403 +0.01(+0.28%)
Jan 06, 2023 4.180 4.300 4.180 4.230 16,943 +0.03(+0.72%)
Jan 05, 2023 3.905 4.200 3.860 4.200 6,253 +0.29(+7.41%)
Jan 04, 2023 3.885 3.991 3.885 3.910 4,345 +0.09(+2.36%)
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.