Indicators

Xinyuan Real Estate Ltd ADR (NY: XIN )

2.510 -0.100 (-3.83%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	36.91	37.33	36.25	36.79	82,805	-0.42(-1.14%)
Sep 26, 2013	37.45	37.92	36.91	37.21	55,361	-0.30(-0.81%)
Sep 25, 2013	37.27	38.30	37.21	37.51	72,163	+0.30(+0.81%)
Sep 24, 2013	37.76	37.82	37.21	37.21	66,445	-0.54(-1.44%)
Sep 23, 2013	38.30	38.30	37.27	37.76	65,308	-0.60(-1.57%)
Sep 20, 2013	38.66	38.66	37.15	38.36	159,436	+0.18(+0.47%)
Sep 19, 2013	38.36	40.11	38.18	38.18	218,476	+0.00(+0.00%)
Sep 18, 2013	37.03	38.42	36.25	38.18	144,965	+1.45(+3.95%)
Sep 17, 2013	36.49	37.33	36.25	36.73	91,890	+0.54(+1.50%)
Sep 16, 2013	36.25	37.63	36.00	36.18	149,178	+0.24(+0.67%)
Sep 13, 2013	36.25	36.25	35.76	35.94	53,779	-0.30(-0.83%)
Sep 12, 2013	36.43	36.73	35.64	36.25	73,727	-0.24(-0.66%)
Sep 11, 2013	36.73	36.85	35.76	36.49	77,932	-0.12(-0.33%)
Sep 10, 2013	36.49	37.15	35.94	36.61	162,223	+0.66(+1.85%)
Sep 09, 2013	35.28	36.61	35.28	35.94	151,463	+0.79(+2.23%)
Sep 06, 2013	35.64	36.06	34.73	35.16	117,552	-0.60(-1.69%)
Sep 05, 2013	35.34	36.00	34.73	35.76	160,194	+0.48(+1.37%)
Sep 04, 2013	34.73	36.00	34.37	35.28	185,291	+0.72(+2.10%)

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.