Indicators

Xinyuan Real Estate Ltd ADR (NY: XIN )

3.740 -0.230 (-5.79%)

Streaming Delayed Price Updated: 2:24 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.63	20.81	19.58	20.06	34,310	-0.05(-0.27%)
Mar 30, 2009	20.11	21.29	18.80	20.11	60,745	-6.70(-25.00%)
Mar 26, 2009	25.96	27.78	25.96	26.82	28,936	+0.05(+0.20%)
Mar 25, 2009	28.16	29.98	25.91	26.76	52,506	-1.29(-4.59%)
Mar 24, 2009	26.66	28.43	26.66	28.05	35,314	-0.38(-1.32%)
Mar 23, 2009	28.21	28.43	28.00	28.43	32,527	+2.41(+9.28%)
Mar 20, 2009	27.51	27.84	25.74	26.01	23,408	-1.77(-6.37%)
Mar 19, 2009	28.05	28.43	27.37	27.78	27,171	-0.27(-0.96%)
Mar 18, 2009	26.66	28.75	26.33	28.05	41,722	+1.39(+5.23%)
Mar 17, 2009	26.44	26.82	25.58	26.66	21,617	+0.59(+2.26%)
Mar 16, 2009	24.99	26.76	24.94	26.07	20,761	+1.02(+4.07%)
Mar 13, 2009	23.97	25.10	23.92	25.05	0	+1.45(+6.14%)
Mar 12, 2009	20.92	23.87	20.92	23.60	25,033	+1.82(+8.37%)
Mar 11, 2009	21.45	22.26	21.29	21.78	50,322	+0.24(+1.12%)
Mar 10, 2009	21.45	21.94	21.40	21.53	13,044	+0.40(+1.90%)
Mar 09, 2009	20.06	21.13	20.06	21.13	7,752	+0.80(+3.96%)
Mar 06, 2009	20.11	20.38	19.79	20.33	0	+0.21(+1.07%)
Mar 05, 2009	19.58	20.33	19.58	20.11	41,904	-0.16(-0.79%)
Mar 04, 2009	18.72	20.76	18.24	20.27	37,757	-0.61(-2.93%)

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.