Indicators

Xinyuan Real Estate Ltd ADR (NY: XIN )

3.550 -0.110 (-3.01%)

Streaming Delayed Price Updated: 11:26 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.89	24.56	23.21	23.98	6,876	+0.29(+1.22%)
May 28, 2020	23.98	24.37	23.50	23.69	5,054	-0.29(-1.21%)
May 27, 2020	23.98	24.47	23.79	23.98	10,076	-0.29(-1.20%)
May 26, 2020	24.08	24.76	23.69	24.27	6,234	+0.39(+1.62%)
May 22, 2020	23.89	23.98	22.82	23.89	10,857	+0.10(+0.41%)
May 21, 2020	24.18	24.37	23.79	23.79	11,062	-0.68(-2.77%)
May 20, 2020	24.95	25.92	24.47	24.47	14,237	-0.48(-1.94%)
May 19, 2020	24.95	25.34	24.66	24.95	8,738	-0.29(-1.15%)
May 18, 2020	24.37	25.43	24.37	25.24	17,785	+0.77(+3.16%)
May 15, 2020	23.40	24.66	23.40	24.47	5,470	+0.68(+2.85%)
May 14, 2020	23.79	23.98	23.21	23.79	5,428	+0.00(+0.00%)
May 13, 2020	24.76	25.14	23.69	23.79	17,850	-1.64(-6.46%)
May 12, 2020	26.69	26.69	25.43	25.43	5,691	-0.77(-2.95%)
May 11, 2020	26.21	26.88	25.72	26.21	22,415	+0.58(+2.26%)
May 08, 2020	25.05	25.72	24.47	25.63	12,667	+1.45(+6.00%)
May 07, 2020	24.27	24.66	23.59	24.18	8,582	+0.87(+3.73%)
May 06, 2020	23.50	23.79	22.53	23.31	13,513	+0.39(+1.69%)
May 05, 2020	23.11	23.89	22.87	22.92	15,411	-0.29(-1.25%)
May 04, 2020	24.18	24.34	23.02	23.21	14,753	-0.77(-3.23%)

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.