Indicators

Xinyuan Real Estate Ltd ADR (NY: XIN )

3.750 -0.180 (-4.59%)

Streaming Delayed Price Updated: 3:14 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	36.67	37.13	36.13	36.95	9,801	+0.97(+2.68%)
Sep 27, 2019	36.77	37.04	35.95	35.98	11,285	-0.51(-1.40%)
Sep 26, 2019	35.86	36.92	35.86	36.49	6,674	+0.45(+1.26%)
Sep 25, 2019	36.49	36.70	35.49	36.04	12,529	-0.91(-2.46%)
Sep 24, 2019	38.04	38.13	36.86	36.95	12,206	-0.91(-2.40%)
Sep 23, 2019	38.04	38.31	37.77	37.86	9,426	+0.00(+0.00%)
Sep 20, 2019	38.31	38.59	37.86	37.86	11,230	-0.64(-1.65%)
Sep 19, 2019	38.59	38.77	38.40	38.49	6,952	+0.00(+0.00%)
Sep 18, 2019	38.22	38.87	38.22	38.49	11,829	-0.09(-0.24%)
Sep 17, 2019	38.59	38.95	38.13	38.59	9,026	+0.36(+0.95%)
Sep 16, 2019	37.95	38.86	37.95	38.22	7,997	-0.18(-0.47%)
Sep 13, 2019	38.68	38.86	38.22	38.40	3,417	+0.09(+0.23%)
Sep 12, 2019	38.22	38.68	38.13	38.31	5,638	-0.09(-0.24%)
Sep 11, 2019	38.13	38.49	37.68	38.40	14,805	-0.09(-0.24%)
Sep 10, 2019	38.59	38.99	38.31	38.49	7,763	+0.09(+0.24%)
Sep 09, 2019	38.68	38.92	38.31	38.40	5,259	-0.18(-0.47%)
Sep 06, 2019	38.68	38.77	38.31	38.59	7,538	+0.09(+0.24%)
Sep 05, 2019	38.31	38.77	38.31	38.49	7,222	+0.18(+0.48%)
Sep 04, 2019	38.77	38.77	38.22	38.31	4,088	-0.36(-0.94%)

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.