Indicators

Xinyuan Real Estate Ltd ADR (NY: XIN )

2.546 -0.064 (-2.45%)

Streaming Delayed Price Updated: 1:23 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	2.870	2.950	2.820	2.890	9,613	+0.01(+0.35%)
Sep 28, 2023	2.890	2.890	2.820	2.880	2,564	-0.02(-0.69%)
Sep 27, 2023	2.910	2.920	2.887	2.900	2,655	-0.02(-0.68%)
Sep 26, 2023	2.950	2.990	2.900	2.920	6,299	-0.07(-2.34%)
Sep 25, 2023	2.830	2.990	2.960	2.990	22,235	+0.16(+5.65%)
Sep 22, 2023	2.810	2.840	2.800	2.830	6,132	+0.00(+0.00%)
Sep 21, 2023	2.820	2.880	2.680	2.830	5,064	-0.07(-2.41%)
Sep 20, 2023	2.620	2.900	2.485	2.900	75,021	+0.30(+11.54%)
Sep 19, 2023	2.760	2.800	2.510	2.600	47,410	-0.14(-5.11%)
Sep 18, 2023	2.722	2.754	2.690	2.740	3,129	-0.01(-0.36%)
Sep 15, 2023	2.830	2.990	2.590	2.750	61,152	-0.16(-5.49%)
Sep 14, 2023	2.740	2.970	2.740	2.910	25,411	+0.17(+6.19%)
Sep 13, 2023	2.950	3.060	2.710	2.740	67,444	-0.24(-8.05%)
Sep 12, 2023	2.900	3.080	2.900	2.980	28,016	+0.00(+0.00%)
Sep 11, 2023	3.230	3.230	2.900	2.980	32,315	-0.25(-7.74%)
Sep 08, 2023	3.230	3.260	3.131	3.230	13,777	+0.00(+0.00%)
Sep 07, 2023	3.150	3.230	3.120	3.230	7,367	+0.00(+0.00%)
Sep 06, 2023	3.540	3.540	3.060	3.230	87,369	-0.31(-8.76%)
Sep 05, 2023	3.090	3.600	3.090	3.540	95,393	+0.50(+16.45%)

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.