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 )

2.590 -0.030 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2022 5.600 5.600 5.200 5.274 1,495 -0.23(-4.13%)
Sep 29, 2022 5.500 5.700 5.400 5.501 150 -0.15(-2.59%)
Sep 28, 2022 5.374 5.800 5.250 5.647 4,194 +0.35(+6.57%)
Sep 27, 2022 5.338 5.662 4.900 5.299 4,084 -0.30(-5.37%)
Sep 26, 2022 5.600 5.602 5.200 5.600 2,811 +0.03(+0.48%)
Sep 23, 2022 5.550 5.799 5.200 5.573 3,093 -0.01(-0.27%)
Sep 22, 2022 5.400 5.700 5.200 5.588 7,609 +0.09(+1.60%)
Sep 21, 2022 5.300 5.600 5.210 5.500 881 +0.10(+1.85%)
Sep 20, 2022 5.400 5.506 5.300 5.400 2,292 -0.02(-0.42%)
Sep 19, 2022 5.600 5.700 5.423 5.423 4,518 -0.18(-3.16%)
Sep 16, 2022 5.400 6.000 5.400 5.600 6,659 +0.05(+0.90%)
Sep 15, 2022 5.800 5.900 5.500 5.550 1,248 -0.25(-4.29%)
Sep 14, 2022 5.561 5.885 5.465 5.799 1,483 +0.10(+1.74%)
Sep 13, 2022 5.500 5.900 5.471 5.700 1,980 -0.10(-1.72%)
Sep 12, 2022 5.500 5.900 5.455 5.800 1,597 +0.30(+5.45%)
Sep 09, 2022 5.600 5.600 5.300 5.500 959 -0.10(-1.77%)
Sep 08, 2022 5.500 5.800 5.225 5.599 6,530 +0.10(+1.78%)
Sep 07, 2022 5.268 5.700 5.000 5.501 4,058 +0.00(+0.04%)
Sep 06, 2022 5.200 5.600 5.200 5.499 1,371 +0.40(+7.80%)
Sep 02, 2022 5.900 5.900 4.900 5.101 5,645 -0.50(-8.91%)
Sep 01, 2022 5.000 6.000 4.428 5.600 25,905 +0.50(+9.80%)
Aug 31, 2022 5.100 5.300 5.000 5.100 2,718 -0.20(-3.76%)
Aug 30, 2022 5.300 5.510 4.911 5.299 3,232 +0.33(+6.75%)
Aug 29, 2022 5.100 5.473 4.900 4.964 4,250 -0.43(-8.04%)
Aug 26, 2022 5.600 5.786 5.000 5.398 3,707 +0.10(+1.87%)
Aug 25, 2022 4.700 5.803 4.657 5.299 22,407 +0.70(+15.22%)
Aug 24, 2022 4.399 4.700 4.398 4.599 5,459 +0.30(+6.93%)
Aug 23, 2022 4.370 4.609 4.250 4.301 13,040 -0.21(-4.55%)
Aug 22, 2022 4.900 4.900 4.505 4.506 2,478 -0.22(-4.70%)
Aug 19, 2022 5.200 5.200 4.700 4.728 1,842 -0.34(-6.73%)
Aug 18, 2022 4.900 5.390 4.830 5.069 3,478 +0.17(+3.45%)
Aug 17, 2022 5.500 5.500 3.800 4.900 25,015 -0.50(-9.34%)
Aug 16, 2022 5.383 5.550 5.251 5.405 1,901 -0.07(-1.35%)
Aug 15, 2022 5.400 5.500 5.210 5.479 4,293 +0.24(+4.52%)
Aug 12, 2022 5.417 5.600 5.201 5.242 2,872 -0.26(-4.69%)
Aug 11, 2022 5.500 5.990 5.500 5.500 8,267 -0.09(-1.61%)
Aug 10, 2022 5.146 5.700 5.000 5.590 10,720 +0.69(+14.06%)
Aug 09, 2022 5.418 5.500 4.900 4.901 4,421 -0.30(-5.75%)
Aug 08, 2022 5.700 5.700 5.010 5.200 6,600 -0.20(-3.70%)
Aug 05, 2022 5.900 6.000 5.300 5.400 3,991 -0.30(-5.25%)
Aug 04, 2022 5.028 6.000 5.000 5.699 13,480 +0.39(+7.31%)
Aug 03, 2022 5.400 5.696 5.076 5.311 9,434 -0.09(-1.65%)
Aug 02, 2022 4.500 5.920 4.499 5.400 32,360 +0.60(+12.48%)
Aug 01, 2022 7.000 7.010 2.950 4.801 146,489 -2.40(-33.36%)
Jul 29, 2022 7.200 7.800 7.112 7.204 8,436 -0.20(-2.65%)
Jul 28, 2022 7.500 7.900 7.300 7.400 2,810 +0.20(+2.78%)
Jul 27, 2022 7.400 7.542 7.000 7.200 2,460 -0.10(-1.37%)
Jul 26, 2022 6.500 7.500 6.500 7.300 3,409 +0.30(+4.29%)
Jul 25, 2022 6.800 7.699 6.000 7.000 35,449 +0.48(+7.36%)
Jul 22, 2022 7.410 7.410 6.500 6.520 26,109 -0.89(-12.01%)
Jul 21, 2022 8.101 8.300 7.410 7.410 8,906 -0.74(-9.11%)
Jul 20, 2022 8.400 8.900 7.800 8.153 9,933 -0.95(-10.41%)
Jul 19, 2022 8.700 9.200 8.200 9.100 5,864 +0.70(+8.33%)
Jul 18, 2022 8.400 8.800 8.100 8.400 1,911 -0.40(-4.55%)
Jul 15, 2022 8.800 8.800 8.122 8.800 3,348 +0.30(+3.53%)
Jul 14, 2022 7.950 8.600 7.731 8.500 3,077 +0.37(+4.55%)
Jul 13, 2022 7.884 8.350 7.500 8.130 2,296 +0.03(+0.37%)
Jul 12, 2022 8.400 8.600 8.100 8.100 776 -0.33(-3.90%)
Jul 11, 2022 7.800 8.500 7.800 8.429 1,706 +0.21(+2.51%)
Jul 08, 2022 8.000 8.500 8.000 8.223 1,655 -0.08(-0.92%)
Jul 07, 2022 8.628 8.628 7.700 8.299 1,720 -0.08(-0.93%)
Jul 06, 2022 7.910 8.900 7.910 8.377 1,232 +0.18(+2.16%)
Jul 05, 2022 8.900 8.900 7.958 8.200 2,902 -0.12(-1.41%)
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.