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 (%)
Sep 30, 2010	13.14	13.41	12.93	13.19	31,159	+0.27(+2.07%)
Sep 29, 2010	12.93	13.25	12.93	12.93	24,971	-0.27(-2.03%)
Sep 28, 2010	13.25	13.41	13.09	13.19	21,015	+0.00(+0.00%)
Sep 27, 2010	13.46	13.46	13.19	13.19	20,174	-0.27(-1.99%)
Sep 24, 2010	13.30	13.52	13.25	13.46	19,384	+0.21(+1.62%)
Sep 23, 2010	13.41	13.52	13.25	13.25	19,917	-0.16(-1.20%)
Sep 22, 2010	13.41	13.52	13.30	13.41	21,251	-0.11(-0.79%)
Sep 21, 2010	13.78	13.78	13.41	13.52	27,857	-0.27(-1.95%)
Sep 20, 2010	13.73	13.94	13.57	13.78	23,524	+0.16(+1.18%)
Sep 17, 2010	13.62	13.89	13.62	13.62	23,388	-0.64(-4.51%)
Sep 15, 2010	14.11	14.32	14.00	14.27	18,371	+0.27(+1.92%)
Sep 14, 2010	13.89	14.16	13.89	14.00	19,014	-0.05(-0.38%)
Sep 13, 2010	14.43	14.43	13.89	14.05	12,786	-0.05(-0.38%)
Sep 10, 2010	13.94	14.27	13.94	14.11	10,740	+0.21(+1.54%)
Sep 09, 2010	14.23	14.37	13.89	13.89	28,305	-0.21(-1.52%)
Sep 08, 2010	14.21	14.59	14.00	14.11	15,954	-0.11(-0.75%)
Sep 07, 2010	14.70	14.70	14.16	14.21	12,405	-0.21(-1.49%)
Sep 03, 2010	14.27	14.43	14.11	14.43	17,726	+0.00(+0.00%)
Sep 02, 2010	13.84	14.43	13.78	14.43	17,692	+0.54(+3.86%)

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.