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 (%)
Jun 30, 2014	26.37	27.06	25.81	26.31	35,340	+0.06(+0.24%)
Jun 27, 2014	25.62	26.31	25.62	26.25	27,856	+0.37(+1.45%)
Jun 26, 2014	25.50	26.18	25.50	25.87	45,061	+0.06(+0.24%)
Jun 25, 2014	25.31	26.11	25.25	25.81	23,166	+0.31(+1.22%)
Jun 24, 2014	25.37	25.91	25.25	25.50	26,307	-0.06(-0.24%)
Jun 23, 2014	25.31	25.75	25.31	25.56	20,819	+0.31(+1.23%)
Jun 20, 2014	25.93	26.00	25.19	25.25	36,529	-0.69(-2.64%)
Jun 19, 2014	26.43	26.56	25.87	25.93	22,207	-0.44(-1.65%)
Jun 18, 2014	25.50	26.74	25.50	26.37	30,033	+0.62(+2.42%)
Jun 17, 2014	25.19	26.12	25.19	25.75	27,345	+0.69(+2.74%)
Jun 16, 2014	25.12	25.50	25.06	25.06	22,735	-0.31(-1.23%)
Jun 13, 2014	25.87	26.11	25.31	25.37	25,977	-0.19(-0.73%)
Jun 12, 2014	25.75	26.00	25.44	25.56	50,262	-0.44(-1.68%)
Jun 11, 2014	26.99	27.18	25.68	26.00	67,361	-1.37(-5.01%)
Jun 10, 2014	27.06	27.43	26.93	27.37	29,879	+0.75(+2.81%)
Jun 06, 2014	25.56	26.62	25.56	26.62	42,281	+1.06(+4.15%)
Jun 05, 2014	25.44	26.37	25.25	25.56	61,784	+0.37(+1.48%)
Jun 04, 2014	24.38	25.25	24.38	25.19	32,853	+0.75(+3.06%)
Jun 03, 2014	24.00	24.62	24.00	24.44	17,435	+0.44(+1.82%)

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.