Skip to main content

Xinyuan Real Estate Ltd ADR (NY: XIN )

2.590 -0.030 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 47.20 48.86 46.93 48.43 33,544 +1.77(+3.79%)
Apr 29, 2008 48.43 49.08 46.13 46.66 36,460 -0.91(-1.92%)
Apr 28, 2008 47.47 48.81 46.66 47.57 47,644 -0.70(-1.44%)
Apr 25, 2008 49.08 50.52 47.79 48.27 36,528 -1.18(-2.39%)
Apr 24, 2008 50.95 50.95 48.65 49.45 27,128 -0.70(-1.39%)
Apr 23, 2008 50.68 52.02 49.67 50.15 53,469 +0.27(+0.54%)
Apr 22, 2008 50.36 50.95 49.08 49.88 24,556 -0.11(-0.21%)
Apr 21, 2008 52.99 54.28 49.61 49.99 51,149 -3.65(-6.80%)
Apr 18, 2008 56.05 56.05 52.51 53.63 93,176 -0.59(-1.09%)
Apr 17, 2008 53.58 54.60 51.17 54.22 90,355 +3.16(+6.20%)
Apr 16, 2008 48.27 52.29 47.95 51.06 62,484 +4.13(+8.80%)
Apr 15, 2008 46.93 49.61 46.39 46.93 35,006 -0.05(-0.12%)
Apr 14, 2008 50.95 50.95 46.66 46.98 36,349 -4.45(-8.65%)
Apr 11, 2008 53.47 54.65 51.22 51.44 29,373 -3.65(-6.62%)
Apr 10, 2008 53.96 56.05 52.94 55.08 26,796 +0.97(+1.78%)
Apr 09, 2008 54.97 57.76 52.56 54.12 40,250 -0.86(-1.56%)
Apr 08, 2008 56.53 56.58 53.90 54.97 46,342 -2.52(-4.38%)
Apr 07, 2008 62.27 62.27 54.71 57.50 84,352 -0.97(-1.65%)
Apr 04, 2008 52.51 60.34 49.88 58.46 69,143 +5.36(+10.10%)
Apr 03, 2008 53.79 54.71 50.95 53.10 82,378 +4.83(+10.00%)
Apr 02, 2008 47.79 49.34 44.52 48.27 50,817 +2.95(+6.51%)
Apr 01, 2008 45.64 46.13 42.91 45.32 32,375 +0.32(+0.72%)
Mar 31, 2008 43.77 45.00 41.35 45.00 63,228 +3.43(+8.26%)
Mar 28, 2008 39.15 42.85 37.60 41.57 83,692 +2.95(+7.64%)
Mar 27, 2008 36.58 39.96 36.04 38.62 47,470 +2.95(+8.27%)
Mar 26, 2008 37.01 37.01 35.18 35.67 77,332 -1.29(-3.48%)
Mar 25, 2008 37.97 39.31 36.36 36.95 34,140 -1.34(-3.50%)
Mar 24, 2008 37.44 40.06 36.20 38.29 57,297 +1.02(+2.73%)
Mar 21, 2008 35.93 39.26 35.93 37.28 89,234 +0.00(+0.00%)
Mar 20, 2008 35.93 39.26 35.93 37.28 89,234 +2.41(+6.92%)
Mar 19, 2008 37.54 38.46 34.06 34.86 97,488 -2.79(-7.41%)
Mar 18, 2008 38.08 38.67 37.17 37.65 52,662 -0.16(-0.43%)
Mar 17, 2008 42.80 42.80 37.01 37.81 117,363 -5.68(-13.07%)
Mar 14, 2008 43.98 44.46 41.83 43.50 165,212 +0.32(+0.74%)
Mar 13, 2008 44.41 44.41 41.89 43.18 25,399 -1.55(-3.48%)
Mar 12, 2008 45.05 45.59 42.91 44.73 25,778 -0.32(-0.72%)
Mar 11, 2008 46.50 49.56 42.91 45.05 49,866 -0.43(-0.94%)
Mar 10, 2008 49.93 52.45 44.25 45.48 43,320 -7.72(-14.52%)
Mar 07, 2008 45.59 57.12 44.30 53.20 101,390 +5.74(+12.09%)
Mar 06, 2008 46.61 48.27 43.50 47.47 98,312 +3.49(+7.93%)
Mar 05, 2008 48.27 50.68 41.57 43.98 122,321 -3.81(-7.97%)
Mar 04, 2008 54.81 59.00 47.52 47.79 294,963 -14.70(-23.52%)
Mar 03, 2008 65.22 67.04 60.61 62.48 52,578 -3.49(-5.28%)
Feb 29, 2008 64.47 67.10 64.15 65.97 15,119 +1.02(+1.57%)
Feb 28, 2008 65.06 67.26 64.09 64.95 31,563 +0.21(+0.33%)
Feb 27, 2008 63.72 64.90 62.48 64.74 10,888 +1.13(+1.77%)
Feb 26, 2008 65.97 67.04 62.11 63.61 29,086 -2.63(-3.97%)
Feb 25, 2008 67.79 69.67 65.70 66.24 32,587 +0.00(+0.00%)
Feb 22, 2008 60.61 66.24 60.61 66.24 30,379 +5.10(+8.33%)
Feb 21, 2008 61.04 64.25 58.94 61.14 56,288 +2.20(+3.73%)
Feb 20, 2008 61.09 61.09 57.66 58.94 37,485 -2.20(-3.60%)
Feb 19, 2008 63.93 64.36 57.87 61.14 62,153 -2.41(-3.80%)
Feb 18, 2008 69.67 69.72 60.82 63.56 0 +0.00(+0.00%)
Feb 15, 2008 69.67 69.72 60.82 63.56 40,864 -6.11(-8.78%)
Feb 14, 2008 71.82 71.82 69.03 69.67 21,073 -1.61(-2.26%)
Feb 13, 2008 72.08 72.08 69.72 71.28 29,496 +1.56(+2.23%)
Feb 12, 2008 71.06 71.06 67.95 69.72 38,296 +0.27(+0.39%)
Feb 11, 2008 72.41 72.41 68.92 69.46 33,952 -0.27(-0.38%)
Feb 08, 2008 69.67 72.41 68.87 69.72 24,070 +0.97(+1.40%)
Feb 07, 2008 66.13 68.81 65.49 68.76 16,687 +2.25(+3.39%)
Feb 06, 2008 68.65 68.65 65.27 66.51 41,951 -0.54(-0.80%)
Feb 05, 2008 69.72 69.83 65.70 67.04 25,459 -3.38(-4.80%)
Feb 04, 2008 74.71 74.71 67.90 70.42 53,208 -2.79(-3.81%)
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.