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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 2.600 2.700 2.600 2.700 1,766 -0.03(-1.10%)
Mar 27, 2024 2.740 2.740 2.570 2.730 1,555 +0.00(+0.00%)
Mar 26, 2024 2.720 2.730 2.550 2.730 2,519 +0.00(+0.00%)
Mar 25, 2024 2.570 2.730 2.510 2.730 2,788 -0.02(-0.73%)
Mar 22, 2024 2.760 2.780 2.650 2.750 1,478 -0.02(-0.72%)
Mar 21, 2024 2.610 2.800 2.614 2.770 6,872 +0.00(+0.00%)
Mar 20, 2024 2.710 2.770 2.710 2.770 2,619 +0.04(+1.47%)
Mar 19, 2024 2.720 2.738 2.720 2.730 1,392 +0.01(+0.37%)
Mar 18, 2024 2.640 2.730 2.640 2.720 1,572 +0.07(+2.64%)
Mar 15, 2024 2.600 2.650 2.597 2.650 2,050 +0.00(+0.00%)
Mar 14, 2024 2.630 2.730 2.570 2.650 5,661 -0.09(-3.28%)
Mar 13, 2024 2.720 2.740 2.645 2.740 7,992 +0.02(+0.74%)
Mar 12, 2024 2.510 2.720 2.510 2.720 3,719 -0.01(-0.37%)
Mar 11, 2024 2.600 2.740 2.600 2.730 1,632 +0.03(+1.11%)
Mar 08, 2024 2.480 2.700 2.480 2.700 2,112 +0.00(+0.00%)
Mar 07, 2024 2.480 2.710 2.350 2.700 3,374 +0.09(+3.45%)
Mar 06, 2024 2.600 2.720 2.500 2.610 7,112 -0.03(-1.02%)
Mar 05, 2024 2.700 2.700 2.637 2.637 1,168 -0.08(-3.06%)
Mar 04, 2024 2.690 2.722 2.690 2.720 1,011 +0.02(+0.74%)
Mar 01, 2024 2.650 2.700 2.610 2.700 3,293 -0.03(-1.15%)
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%)
Feb 01, 2024 2.810 2.830 2.780 2.780 1,798 -0.07(-2.46%)
Jan 31, 2024 2.640 2.850 2.500 2.850 5,883 +0.10(+3.71%)
Jan 30, 2024 2.700 2.748 2.620 2.748 4,003 +0.11(+4.16%)
Jan 29, 2024 2.620 2.750 2.620 2.638 1,767 -0.11(-4.06%)
Jan 26, 2024 2.850 2.850 2.640 2.750 2,951 -0.06(-2.14%)
Jan 25, 2024 2.890 2.890 2.760 2.810 1,625 -0.02(-0.70%)
Jan 24, 2024 2.790 2.890 2.590 2.830 6,141 +0.04(+1.43%)
Jan 23, 2024 2.650 2.790 2.650 2.790 6,916 +0.07(+2.57%)
Jan 22, 2024 2.380 2.748 2.320 2.720 10,287 +0.20(+7.94%)
Jan 19, 2024 2.340 2.604 2.335 2.520 16,144 +0.08(+3.28%)
Jan 18, 2024 2.260 2.440 2.180 2.440 16,598 +0.27(+12.44%)
Jan 17, 2024 2.240 2.310 2.100 2.170 13,970 +0.00(+0.00%)
Jan 16, 2024 2.570 2.635 1.920 2.170 48,327 -0.54(-19.80%)
Jan 12, 2024 2.706 2.706 2.706 2.706 1,152 -0.02(-0.88%)
Jan 11, 2024 2.650 2.730 2.648 2.730 2,127 -0.01(-0.39%)
Jan 10, 2024 2.780 2.790 2.728 2.741 1,936 +0.02(+0.76%)
Jan 09, 2024 2.670 2.766 2.670 2.720 3,163 -0.03(-1.09%)
Jan 08, 2024 2.731 2.777 2.715 2.750 7,065 +0.04(+1.30%)
Jan 05, 2024 2.750 2.750 2.711 2.715 1,333 -0.00(-0.01%)
Jan 04, 2024 2.710 2.762 2.660 2.715 6,117 -0.07(-2.61%)
Jan 03, 2024 2.820 2.820 2.730 2.788 2,479 +0.10(+3.63%)
Jan 02, 2024 2.680 2.690 2.680 2.690 7,046 -0.03(-1.10%)
Dec 29, 2023 2.760 2.760 2.700 2.720 4,397 -0.02(-0.65%)
Dec 28, 2023 2.668 2.770 2.668 2.738 2,524 -0.10(-3.60%)
Dec 27, 2023 2.715 2.840 2.620 2.840 3,630 +0.08(+2.90%)
Dec 26, 2023 2.760 2.760 2.760 2.760 1,137 -0.08(-2.82%)
Dec 22, 2023 2.670 2.850 2.660 2.840 9,131 +0.05(+1.79%)
Dec 21, 2023 2.773 2.790 2.689 2.790 2,433 -0.02(-0.71%)
Dec 20, 2023 2.690 2.810 2.608 2.810 7,015 +0.11(+4.11%)
Dec 19, 2023 2.650 2.730 2.570 2.699 5,010 +0.05(+1.85%)
Dec 18, 2023 2.720 2.730 2.570 2.650 6,444 -0.01(-0.38%)
Dec 15, 2023 2.620 2.800 2.600 2.660 4,631 +0.03(+1.14%)
Dec 14, 2023 2.610 2.810 2.570 2.630 8,625 -0.10(-3.66%)
Dec 13, 2023 2.780 2.790 2.730 2.730 1,278 -0.08(-2.85%)
Dec 12, 2023 2.830 2.830 2.730 2.810 3,288 +0.00(+0.00%)
Dec 11, 2023 2.730 2.820 2.730 2.810 8,560 +0.06(+2.18%)
Dec 08, 2023 2.730 2.840 2.730 2.750 2,133 -0.10(-3.51%)
Dec 07, 2023 2.780 2.860 2.760 2.850 3,881 -0.02(-0.70%)
Dec 06, 2023 2.760 2.870 2.730 2.870 1,479 +0.00(+0.00%)
Dec 05, 2023 2.810 2.920 2.740 2.870 11,597 +0.06(+2.14%)
Dec 04, 2023 2.764 2.848 2.730 2.810 4,388 -0.01(-0.35%)
Dec 01, 2023 2.790 2.820 2.760 2.820 2,258 -0.02(-0.71%)
Nov 30, 2023 2.780 2.840 2.730 2.840 2,341 -0.01(-0.35%)
Nov 29, 2023 2.650 2.890 2.620 2.850 9,076 +0.24(+9.20%)
Nov 28, 2023 2.600 2.700 2.600 2.610 3,928 -0.08(-2.97%)
Nov 27, 2023 2.700 2.790 2.580 2.690 16,827 -0.09(-3.24%)
Nov 24, 2023 2.760 2.820 2.750 2.780 1,618 -0.05(-1.59%)
Nov 22, 2023 2.680 2.850 2.590 2.825 2,653 +0.01(+0.18%)
Nov 21, 2023 2.660 2.835 2.615 2.820 4,868 +0.10(+3.55%)
Nov 20, 2023 2.690 2.820 2.627 2.723 2,803 +0.03(+1.23%)
Nov 17, 2023 2.740 2.740 2.690 2.690 873 -0.14(-4.94%)
Nov 16, 2023 2.750 2.830 2.690 2.830 2,892 +0.03(+1.07%)
Nov 15, 2023 2.820 2.840 2.660 2.800 3,936 +0.00(+0.00%)
Nov 14, 2023 2.840 2.840 2.767 2.800 2,623 -0.04(-1.41%)
Nov 13, 2023 2.800 2.840 2.727 2.840 1,049 +0.00(+0.00%)
Nov 10, 2023 2.650 2.840 2.645 2.840 2,089 +0.09(+3.27%)
Nov 09, 2023 2.750 2.750 2.750 2.750 320 -0.12(-4.18%)
Nov 08, 2023 2.750 2.870 2.670 2.870 6,806 +0.07(+2.50%)
Nov 07, 2023 2.870 2.870 2.680 2.800 4,553 -0.09(-3.11%)
Nov 06, 2023 2.801 2.890 2.801 2.890 675 +0.00(+0.00%)
Nov 03, 2023 2.800 2.890 2.500 2.890 37,981 +0.02(+0.70%)
Nov 02, 2023 2.618 2.870 2.618 2.870 5,289 +0.07(+2.50%)
Nov 01, 2023 2.730 2.900 2.730 2.800 915 -0.14(-4.76%)
Oct 31, 2023 2.660 2.940 2.580 2.940 11,368 +0.21(+7.69%)
Oct 30, 2023 2.600 2.893 2.600 2.730 6,144 +0.06(+2.24%)
Oct 27, 2023 2.690 2.870 2.670 2.670 1,720 -0.18(-6.31%)
Oct 26, 2023 2.665 2.850 2.550 2.850 7,243 +0.00(+0.00%)
Oct 25, 2023 2.670 2.850 2.668 2.850 2,220 +0.09(+3.26%)
Oct 24, 2023 2.780 2.880 2.598 2.760 8,004 +0.00(+0.00%)
Oct 23, 2023 2.760 2.830 2.760 2.760 970 -0.12(-4.17%)
Oct 20, 2023 2.780 2.880 2.690 2.880 4,080 -0.09(-3.03%)
Oct 19, 2023 2.600 2.970 2.550 2.970 15,244 +0.31(+11.46%)
Oct 18, 2023 2.793 2.793 2.650 2.665 1,630 -0.12(-4.15%)
Oct 17, 2023 2.760 2.780 2.760 2.780 418 -0.06(-2.11%)
Oct 16, 2023 2.830 2.890 2.760 2.840 3,955 -0.07(-2.41%)
Oct 13, 2023 2.870 2.910 2.750 2.910 8,244 +0.06(+2.11%)
Oct 12, 2023 2.810 2.850 2.780 2.850 9,404 +0.00(+0.00%)
Oct 11, 2023 2.880 2.885 2.800 2.850 1,828 -0.01(-0.35%)
Oct 10, 2023 2.850 2.870 2.810 2.860 10,439 -0.06(-2.05%)
Oct 09, 2023 2.810 2.920 2.810 2.920 1,738 +0.03(+1.04%)
Oct 06, 2023 2.851 2.918 2.830 2.890 3,996 +0.04(+1.40%)
Oct 05, 2023 2.860 2.855 2.810 2.850 4,538 -0.05(-1.72%)
Oct 04, 2023 2.800 2.900 2.800 2.900 2,408 -0.07(-2.36%)
Oct 03, 2023 2.830 2.970 2.820 2.970 2,281 +0.08(+2.77%)
Oct 02, 2023 2.950 2.980 2.870 2.890 8,166 +0.00(+0.00%)
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%)
Sep 01, 2023 3.000 3.090 2.930 3.040 14,544 -0.00(-0.16%)
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%)
Aug 01, 2023 3.310 3.420 3.140 3.260 10,020 -0.07(-2.10%)
Jul 31, 2023 3.270 3.330 3.250 3.330 13,393 +0.07(+2.15%)
Jul 28, 2023 3.200 3.340 3.100 3.260 45,788 +0.07(+2.19%)
Jul 27, 2023 3.160 3.230 3.101 3.190 16,958 +0.01(+0.31%)
Jul 26, 2023 3.170 3.210 3.150 3.180 6,884 +0.02(+0.63%)
Jul 25, 2023 3.226 3.239 3.140 3.160 3,414 +0.02(+0.64%)
Jul 24, 2023 3.290 3.290 3.050 3.140 26,337 +0.00(+0.00%)
Jul 21, 2023 3.230 3.290 3.140 3.140 12,771 -0.06(-1.88%)
Jul 20, 2023 3.220 3.220 3.172 3.200 3,524 +0.01(+0.31%)
Jul 19, 2023 3.190 3.290 3.150 3.190 32,331 +0.01(+0.31%)
Jul 18, 2023 3.250 3.300 3.100 3.180 35,550 -0.04(-1.24%)
Jul 17, 2023 3.400 3.450 3.220 3.220 39,190 -0.11(-3.30%)
Jul 14, 2023 3.480 3.480 3.250 3.330 18,326 -0.08(-2.35%)
Jul 13, 2023 3.230 3.470 3.230 3.410 9,364 +0.14(+4.28%)
Jul 12, 2023 3.450 3.450 3.250 3.270 19,760 -0.14(-4.11%)
Jul 11, 2023 3.450 3.500 3.400 3.410 12,861 +0.05(+1.49%)
Jul 10, 2023 3.350 3.470 3.270 3.360 17,630 -0.06(-1.75%)
Jul 07, 2023 3.230 3.550 3.230 3.420 13,754 +0.08(+2.40%)
Jul 06, 2023 3.260 3.395 3.220 3.340 11,174 -0.08(-2.34%)
Jul 05, 2023 3.400 3.430 3.370 3.420 6,018 +0.04(+1.18%)
Jul 03, 2023 3.390 3.440 3.320 3.380 9,045 +0.07(+2.11%)
Jun 30, 2023 3.498 3.498 3.260 3.310 22,600 -0.12(-3.50%)
Jun 29, 2023 3.390 3.550 3.380 3.430 7,975 -0.05(-1.44%)
Jun 28, 2023 3.410 3.538 3.410 3.480 3,986 -0.01(-0.29%)
Jun 27, 2023 3.500 3.670 3.390 3.490 16,521 +0.05(+1.45%)
Jun 26, 2023 3.540 3.600 3.410 3.440 5,751 -0.15(-4.18%)
Jun 23, 2023 3.510 3.650 3.510 3.590 14,565 +0.15(+4.36%)
Jun 22, 2023 3.520 3.550 3.420 3.440 5,709 -0.07(-1.99%)
Jun 21, 2023 3.640 3.643 3.450 3.510 11,870 -0.09(-2.50%)
Jun 20, 2023 3.580 3.680 3.500 3.600 14,134 -0.04(-1.10%)
Jun 16, 2023 3.670 3.690 3.410 3.640 9,413 -0.04(-1.09%)
Jun 15, 2023 3.500 3.730 3.270 3.680 60,037 -0.59(-13.82%)
May 08, 2023 4.710 4.830 3.990 4.270 225,339 -0.84(-16.44%)
May 05, 2023 4.900 5.490 4.580 5.110 313,429 -0.17(-3.22%)
May 04, 2023 5.710 6.100 4.540 5.280 2,212,276 +0.78(+17.33%)
May 03, 2023 3.540 6.510 3.330 4.500 4,280,037 +0.93(+26.05%)
May 02, 2023 3.730 3.800 3.520 3.570 20,910 -0.13(-3.51%)
May 01, 2023 3.440 3.930 3.439 3.700 112,939 +0.28(+8.03%)
Apr 28, 2023 3.015 3.743 3.000 3.425 143,241 +0.46(+15.71%)
Apr 27, 2023 3.020 3.020 2.957 2.960 2,264 -0.05(-1.80%)
Apr 26, 2023 3.180 3.180 2.950 3.014 11,153 -0.07(-2.14%)
Apr 25, 2023 3.110 3.110 3.080 3.080 7,986 -0.05(-1.60%)
Apr 24, 2023 3.150 3.150 3.129 3.130 6,118 -0.02(-0.63%)
Apr 21, 2023 3.200 3.200 3.144 3.150 4,244 -0.05(-1.56%)
Apr 20, 2023 3.230 3.230 3.160 3.200 5,046 -0.03(-0.93%)
Apr 19, 2023 3.270 3.280 3.162 3.230 15,044 -0.05(-1.52%)
Apr 18, 2023 3.300 3.300 3.250 3.280 2,494 -0.02(-0.61%)
Apr 17, 2023 3.300 3.320 3.300 3.300 793 -0.02(-0.60%)
Apr 14, 2023 3.250 3.370 3.250 3.320 4,539 -0.04(-1.19%)
Apr 13, 2023 3.380 3.380 3.360 3.360 5,720 -0.02(-0.44%)
Apr 12, 2023 3.550 3.550 3.350 3.375 12,383 -0.17(-4.93%)
Apr 11, 2023 3.550 3.550 3.550 3.550 532 -0.03(-0.91%)
Apr 10, 2023 3.600 3.660 3.510 3.583 15,598 -0.07(-2.01%)
Apr 06, 2023 3.650 3.660 3.650 3.656 1,667 +0.10(+2.84%)
Apr 05, 2023 3.600 3.605 3.550 3.555 2,307 -0.15(-3.92%)
Apr 04, 2023 3.695 3.720 3.676 3.700 10,666 +0.01(+0.31%)
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.