Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xinyuan Real Estate Ltd ADR (NY: XIN )

3.756 -0.214 (-5.38%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.890 3.170 2.800 3.045 77,151 +0.12(+4.28%)
Aug 30, 2023 2.750 2.960 2.730 2.920 94,809 -0.17(-5.50%)
Aug 29, 2023 2.150 3.200 2.150 3.090 973,720 +1.01(+48.55%)
Aug 28, 2023 2.030 2.090 2.030 2.080 12,874 +0.06(+2.97%)
Aug 25, 2023 2.110 2.110 2.000 2.020 4,706 +0.02(+1.00%)
Aug 24, 2023 2.498 2.498 2.000 2.000 27,900 -0.35(-14.99%)
Aug 23, 2023 2.550 2.650 2.280 2.353 16,415 -0.21(-8.10%)
Aug 22, 2023 2.580 2.650 2.550 2.560 6,127 -0.04(-1.54%)
Aug 21, 2023 2.720 2.760 2.592 2.600 11,266 -0.16(-5.80%)
Aug 18, 2023 2.890 2.906 2.650 2.760 30,666 -0.16(-5.48%)
Aug 17, 2023 3.030 3.030 2.920 2.920 16,023 -0.16(-5.05%)
Aug 16, 2023 3.102 3.102 3.050 3.075 4,749 -0.05(-1.74%)
Aug 15, 2023 3.060 3.130 3.030 3.130 2,479 +0.02(+0.64%)
Aug 14, 2023 3.100 3.110 3.100 3.110 1,033 +0.00(+0.00%)
Aug 11, 2023 3.200 3.256 3.110 3.110 9,159 -0.01(-0.32%)
Aug 10, 2023 3.120 3.180 3.120 3.120 4,567 +0.00(+0.00%)
Aug 09, 2023 3.140 3.155 3.120 3.120 1,871 -0.06(-2.04%)
Aug 08, 2023 3.120 3.200 3.110 3.185 32,539 +0.06(+2.08%)
Aug 07, 2023 3.150 3.170 3.120 3.120 6,717 -0.04(-1.27%)
Aug 04, 2023 3.190 3.190 3.110 3.160 13,211 -0.03(-0.94%)
Aug 03, 2023 3.230 3.410 3.160 3.190 13,935 -0.12(-3.63%)
Aug 02, 2023 3.280 3.320 3.190 3.310 2,681 +0.05(+1.53%)
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.