Indicators

Xinyuan Real Estate Ltd ADR (NY: XIN )

2.620 +0.050 (+1.95%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	2.660	2.740	2.660	2.732	4,726	-0.02(-0.67%)
Feb 28, 2024	2.720	2.750	2.660	2.750	1,813	+0.02(+0.73%)
Feb 27, 2024	2.670	2.750	2.660	2.730	7,727	-0.02(-0.73%)
Feb 26, 2024	2.720	2.750	2.680	2.750	2,180	+0.02(+0.73%)
Feb 23, 2024	2.730	2.788	2.673	2.730	2,110	+0.05(+1.87%)
Feb 22, 2024	2.680	2.730	2.670	2.680	3,773	-0.05(-1.98%)
Feb 21, 2024	2.702	2.770	2.702	2.734	3,307	+0.00(+0.15%)
Feb 20, 2024	2.790	2.800	2.730	2.730	5,332	-0.05(-1.80%)
Feb 16, 2024	2.670	2.830	2.670	2.780	6,995	+0.00(+0.01%)
Feb 15, 2024	2.780	2.780	2.780	2.780	1,162	+0.01(+0.43%)
Feb 14, 2024	2.585	2.776	2.585	2.768	2,155	+0.16(+6.05%)
Feb 13, 2024	2.750	2.750	2.610	2.610	475	-0.03(-1.14%)
Feb 12, 2024	2.610	2.855	2.360	2.640	15,325	-0.12(-4.18%)
Feb 09, 2024	2.560	2.850	2.560	2.755	1,886	+0.11(+4.09%)
Feb 08, 2024	2.690	2.700	2.590	2.647	2,642	-0.05(-1.96%)
Feb 07, 2024	2.601	2.700	2.601	2.700	3,306	+0.00(+0.00%)
Feb 06, 2024	2.625	2.700	2.625	2.700	1,590	+0.02(+0.75%)
Feb 05, 2024	2.590	2.700	2.330	2.680	4,398	+0.07(+2.64%)
Feb 02, 2024	2.810	2.810	2.598	2.611	3,480	-0.17(-6.08%)

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.