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 )

3.390 -0.270 (-7.38%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Aug 29, 2008 36.10 37.44 36.09 37.11 21,048 +1.07(+2.98%)
Aug 28, 2008 34.33 36.20 34.33 36.04 24,190 +1.77(+5.16%)
Aug 27, 2008 34.22 35.29 34.00 34.27 17,625 +0.05(+0.16%)
Aug 26, 2008 35.02 35.08 33.84 34.22 12,835 -0.21(-0.62%)
Aug 25, 2008 33.90 35.88 33.90 34.43 22,181 -0.70(-1.98%)
Aug 22, 2008 33.90 35.56 33.52 35.13 16,714 +1.23(+3.64%)
Aug 21, 2008 32.77 34.27 31.32 33.90 15,367 +0.97(+2.93%)
Aug 20, 2008 32.98 33.25 31.11 32.93 28,636 +0.48(+1.49%)
Aug 19, 2008 34.86 34.86 32.29 32.45 27,712 -2.15(-6.20%)
Aug 18, 2008 36.85 36.85 34.59 34.59 18,367 -0.97(-2.71%)
Aug 15, 2008 35.40 37.22 35.02 35.56 0 +0.70(+2.00%)
Aug 14, 2008 32.02 35.40 30.68 34.86 45,663 +3.97(+12.85%)
Aug 13, 2008 31.80 32.56 30.57 30.89 18,406 -1.18(-3.68%)
Aug 12, 2008 31.16 32.98 30.89 32.07 20,659 +1.61(+5.28%)
Aug 11, 2008 29.87 31.11 29.55 30.46 12,879 +0.64(+2.16%)
Aug 08, 2008 29.71 30.52 29.55 29.82 9,628 -0.21(-0.71%)
Aug 07, 2008 30.30 31.32 29.50 30.04 31,941 -0.91(-2.95%)
Aug 06, 2008 30.20 31.11 29.71 30.95 9,149 +0.70(+2.30%)
Aug 05, 2008 29.50 30.62 29.50 30.25 16,664 +0.70(+2.36%)
Aug 04, 2008 31.00 31.11 29.50 29.55 18,677 -0.97(-3.16%)
Aug 01, 2008 30.62 31.11 29.93 30.52 12,856 +0.43(+1.43%)
Jul 31, 2008 30.36 32.13 30.09 30.09 10,165 -0.48(-1.58%)
Jul 30, 2008 30.25 31.54 30.14 30.57 14,323 +0.11(+0.35%)
Jul 29, 2008 30.46 31.48 29.50 30.46 18,324 +0.27(+0.89%)
Jul 28, 2008 30.95 32.07 29.93 30.20 11,042 -1.23(-3.92%)
Jul 25, 2008 30.79 32.77 30.41 31.43 17,701 +0.32(+1.03%)
Jul 24, 2008 35.34 35.34 31.11 31.11 42,610 -3.54(-10.22%)
Jul 23, 2008 34.06 34.65 32.72 34.65 56,472 +0.59(+1.73%)
Jul 22, 2008 32.77 34.06 31.70 34.06 45,664 +0.80(+2.42%)
Jul 21, 2008 34.49 35.93 33.25 33.25 33,710 +0.21(+0.65%)
Jul 18, 2008 30.52 33.15 29.66 33.04 26,041 +2.74(+9.03%)
Jul 17, 2008 30.52 31.38 29.50 30.30 41,211 -0.11(-0.35%)
Jul 16, 2008 27.89 30.62 27.73 30.41 36,684 +2.15(+7.59%)
Jul 15, 2008 28.21 28.75 26.17 28.27 38,684 -0.05(-0.19%)
Jul 14, 2008 29.93 31.11 28.10 28.32 37,714 -1.93(-6.38%)
Jul 11, 2008 29.45 30.57 28.69 30.25 27,111 +0.64(+2.17%)
Jul 10, 2008 29.50 29.98 29.02 29.61 23,636 -0.16(-0.54%)
Jul 09, 2008 31.16 31.86 29.77 29.77 28,040 -1.39(-4.47%)
Jul 08, 2008 28.86 31.59 28.21 31.16 32,521 +2.47(+8.60%)
Jul 07, 2008 29.55 31.11 28.53 28.69 41,266 -0.27(-0.93%)
Jul 04, 2008 30.84 30.84 28.27 28.96 40,388 +0.00(+0.00%)
Jul 03, 2008 30.84 30.84 28.27 28.96 40,388 -1.72(-5.59%)
Jul 02, 2008 31.91 33.04 30.41 30.68 34,665 -1.23(-3.87%)
Jul 01, 2008 31.86 32.13 30.14 31.91 45,608 -0.64(-1.98%)
Jun 30, 2008 33.25 33.79 32.56 32.56 20,275 -1.07(-3.19%)
Jun 27, 2008 35.08 35.08 33.25 33.63 27,748 -1.77(-5.00%)
Jun 26, 2008 36.47 36.79 35.08 35.40 20,546 -1.66(-4.49%)
Jun 25, 2008 37.44 38.19 36.62 37.06 17,163 +0.00(+0.00%)
Jun 24, 2008 37.38 38.24 35.93 37.06 45,866 +0.05(+0.15%)
Jun 23, 2008 36.26 37.92 36.26 37.01 23,805 +0.48(+1.32%)
Jun 20, 2008 36.95 37.35 36.47 36.52 25,520 -1.07(-2.85%)
Jun 19, 2008 37.76 37.97 36.76 37.60 20,170 -0.21(-0.57%)
Jun 18, 2008 38.94 39.31 37.54 37.81 19,878 -1.29(-3.29%)
Jun 17, 2008 38.83 39.42 38.24 39.10 25,318 +0.27(+0.69%)
Jun 16, 2008 37.54 38.94 36.52 38.83 27,370 +1.72(+4.62%)
Jun 13, 2008 38.29 38.29 36.26 37.11 45,731 -0.70(-1.84%)
Jun 12, 2008 38.72 39.53 37.70 37.81 34,711 -0.59(-1.54%)
Jun 11, 2008 39.85 41.51 38.19 38.40 49,807 -1.93(-4.79%)
Jun 10, 2008 38.99 41.51 38.62 40.33 46,693 +0.00(+0.00%)
Jun 09, 2008 40.60 43.44 38.19 40.33 91,977 -0.38(-0.92%)
Jun 06, 2008 43.18 43.98 39.31 40.71 112,905 -3.27(-7.44%)
Jun 05, 2008 43.44 44.25 43.18 43.98 35,229 +0.59(+1.36%)
Jun 04, 2008 46.45 46.45 42.48 43.39 110,720 -3.06(-6.58%)
Jun 03, 2008 49.56 50.74 46.23 46.45 180,446 -1.02(-2.15%)
Jun 02, 2008 47.20 48.81 47.04 47.47 55,754 +0.00(+0.00%)
May 30, 2008 47.47 52.88 44.57 47.47 109,971 +0.27(+0.57%)
May 29, 2008 49.13 50.36 46.93 47.20 172,825 -0.64(-1.35%)
May 28, 2008 45.05 49.56 44.03 47.84 379,351 +3.38(+7.60%)
May 27, 2008 44.78 46.45 44.14 44.46 29,025 -0.16(-0.36%)
May 26, 2008 42.96 44.62 41.30 44.62 0 +0.00(+0.00%)
May 23, 2008 42.96 44.62 41.30 44.62 47,769 +1.98(+4.65%)
May 22, 2008 47.47 48.54 42.16 42.64 178,424 -6.17(-12.64%)
May 21, 2008 49.34 50.31 48.32 48.81 45,989 -0.54(-1.09%)
May 20, 2008 47.79 50.79 47.79 49.34 52,676 +0.86(+1.77%)
May 19, 2008 46.77 49.93 46.77 48.49 146,697 +1.66(+3.55%)
May 16, 2008 46.93 47.63 46.45 46.82 35,115 -0.11(-0.23%)
May 15, 2008 47.20 47.84 46.39 46.93 49,610 +0.70(+1.51%)
May 14, 2008 44.95 47.39 44.68 46.23 67,934 +1.18(+2.62%)
May 13, 2008 45.32 46.18 44.68 45.05 25,790 -0.43(-0.94%)
May 12, 2008 45.48 46.93 45.05 45.48 26,739 -0.00(-0.00%)
May 09, 2008 46.29 46.29 45.21 45.48 14,899 -0.80(-1.74%)
May 08, 2008 47.41 47.41 45.96 46.29 28,712 -0.32(-0.69%)
May 07, 2008 48.11 49.08 46.61 46.61 44,943 -0.80(-1.70%)
May 06, 2008 47.04 47.95 46.66 47.41 36,836 +0.27(+0.57%)
May 05, 2008 47.57 48.86 46.77 47.14 27,157 -0.48(-1.01%)
May 02, 2008 49.34 49.45 47.52 47.63 23,675 -1.00(-2.05%)
May 01, 2008 48.43 48.97 47.47 48.62 34,389 +0.19(+0.40%)
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%)
Feb 01, 2008 69.78 74.34 69.19 73.21 65,647 +3.75(+5.41%)
Jan 31, 2008 67.04 70.80 65.33 69.46 34,967 -0.80(-1.15%)
Jan 30, 2008 68.49 72.25 68.38 70.26 109,196 +2.20(+3.23%)
Jan 29, 2008 62.32 69.13 61.89 68.06 81,242 +6.65(+10.83%)
Jan 28, 2008 55.46 63.02 53.63 61.41 95,446 +5.90(+10.63%)
Jan 25, 2008 51.06 55.78 51.06 55.51 42,749 +5.15(+10.22%)
Jan 24, 2008 48.86 52.61 48.59 50.36 66,621 +1.98(+4.10%)
Jan 23, 2008 44.68 50.42 43.01 48.38 73,869 +3.81(+8.54%)
Jan 22, 2008 41.62 47.52 41.57 44.57 108,105 -2.41(-5.14%)
Jan 21, 2008 49.18 52.02 46.82 46.98 0 +0.00(+0.00%)
Jan 18, 2008 49.18 52.02 46.82 46.98 87,808 -1.56(-3.20%)
Jan 17, 2008 54.17 56.21 48.06 48.54 119,258 -4.56(-8.59%)
Jan 16, 2008 49.08 54.55 49.02 53.10 85,384 +3.22(+6.45%)
Jan 15, 2008 57.39 57.39 48.81 49.88 88,763 -7.51(-13.08%)
Jan 14, 2008 60.77 61.68 53.69 57.39 88,328 -3.75(-6.14%)
Jan 11, 2008 65.22 65.70 60.50 61.14 70,542 -4.02(-6.17%)
Jan 10, 2008 65.76 69.40 64.09 65.17 62,669 -3.11(-4.56%)
Jan 09, 2008 70.64 72.41 65.76 68.28 65,188 -3.06(-4.29%)
Jan 08, 2008 72.30 73.75 69.89 71.33 40,780 -0.80(-1.12%)
Jan 07, 2008 72.41 73.75 70.31 72.14 30,955 -0.27(-0.37%)
Jan 04, 2008 75.09 75.09 72.41 72.41 38,408 -3.54(-4.66%)
Jan 03, 2008 77.77 78.63 75.62 75.95 46,612 +0.27(+0.35%)
Jan 02, 2008 76.32 78.90 74.39 75.68 30,652 -0.64(-0.84%)
Jan 01, 2008 77.77 79.70 75.09 76.32 64,525 +0.00(+0.00%)
Dec 31, 2007 77.77 79.70 75.09 76.32 64,525 -0.38(-0.49%)
Dec 28, 2007 73.75 77.50 71.33 76.70 44,365 +2.95(+4.00%)
Dec 27, 2007 76.05 76.48 73.16 73.75 23,809 -2.57(-3.37%)
Dec 26, 2007 78.79 79.38 75.36 76.32 87,537 -2.47(-3.13%)
Dec 24, 2007 77.23 80.67 75.41 78.79 20,565 +1.56(+2.01%)
Dec 21, 2007 77.23 81.31 74.55 77.23 167,543 +1.61(+2.13%)
Dec 20, 2007 68.12 80.45 64.36 75.62 139,780 +7.51(+11.02%)
Dec 19, 2007 72.03 73.75 68.12 68.12 158,030 -3.75(-5.22%)
Dec 18, 2007 74.55 76.70 69.19 71.87 181,806 -1.39(-1.90%)
Dec 17, 2007 79.22 83.13 69.08 73.26 196,510 -9.33(-11.30%)
Dec 14, 2007 88.50 90.64 79.91 82.60 245,255 -6.70(-7.51%)
Dec 13, 2007 87.10 96.43 82.01 89.30 464,756 -0.80(-0.89%)
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.