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 (%)
May 28, 2021	23.50	23.62	23.00	23.40	3,959	-0.10(-0.43%)
May 27, 2021	23.10	23.70	23.20	23.50	5,615	+0.30(+1.29%)
May 26, 2021	23.60	23.70	23.05	23.20	9,630	-0.50(-2.11%)
May 25, 2021	24.10	24.10	23.50	23.70	7,509	-0.40(-1.66%)
May 24, 2021	24.10	24.50	24.00	24.10	2,555	-0.20(-0.82%)
May 21, 2021	24.20	24.40	24.02	24.30	5,063	-0.10(-0.41%)
May 20, 2021	24.60	24.70	24.20	24.40	1,093	+0.10(+0.41%)
May 19, 2021	24.10	24.40	24.00	24.30	2,023	-0.30(-1.22%)
May 18, 2021	24.20	25.50	23.70	24.60	17,960	+0.50(+2.07%)
May 17, 2021	24.00	24.50	23.50	24.10	5,303	+0.20(+0.84%)
May 14, 2021	23.70	24.50	23.50	23.90	6,585	+0.10(+0.42%)
May 13, 2021	24.00	24.30	23.21	23.80	5,519	+0.30(+1.28%)
May 12, 2021	23.80	24.60	23.50	23.50	7,699	-0.20(-0.84%)
May 11, 2021	23.90	24.70	23.50	23.70	5,788	-0.50(-2.07%)
May 10, 2021	24.90	25.00	24.10	24.20	3,198	-0.60(-2.42%)
May 07, 2021	24.20	25.00	24.00	24.80	8,085	+0.30(+1.22%)
May 06, 2021	25.10	25.10	23.70	24.50	11,298	-0.40(-1.61%)
May 05, 2021	24.80	25.20	24.60	24.90	4,371	-0.20(-0.80%)
May 04, 2021	25.20	25.20	24.50	25.10	3,148	+0.20(+0.80%)

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.