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 )

2.598 +0.008 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Feb 28, 2022 6.749 6.899 6.597 6.700 4,181 -0.20(-2.90%)
Feb 25, 2022 7.000 6.998 6.510 6.900 3,851 -0.29(-3.99%)
Feb 24, 2022 6.100 7.190 5.727 7.187 16,696 +0.59(+8.89%)
Feb 23, 2022 7.450 7.450 6.600 6.600 3,472 -0.53(-7.43%)
Feb 22, 2022 7.050 7.351 6.900 7.130 4,579 -0.17(-2.36%)
Feb 18, 2022 7.302 0 +0.12(+1.67%)
Feb 17, 2022 7.600 7.600 6.500 7.182 3,124 -0.37(-4.90%)
Feb 16, 2022 7.520 7.699 6.925 7.552 6,985 +0.39(+5.45%)
Feb 15, 2022 7.000 7.442 6.800 7.162 8,592 +0.51(+7.65%)
Feb 14, 2022 7.142 7.149 6.600 6.653 2,538 -0.25(-3.58%)
Feb 11, 2022 7.100 7.200 6.799 6.900 4,451 +0.00(+0.00%)
Feb 10, 2022 6.800 7.200 6.700 6.900 4,280 +0.20(+2.95%)
Feb 09, 2022 6.760 6.800 6.300 6.702 2,126 +0.20(+3.11%)
Feb 08, 2022 6.700 6.960 6.300 6.500 4,986 +0.10(+1.50%)
Feb 07, 2022 6.500 7.000 6.401 6.404 5,003 -0.35(-5.15%)
Feb 04, 2022 6.700 7.069 6.700 6.752 4,470 +0.04(+0.52%)
Feb 03, 2022 7.480 6.310 6.717 10,248 -0.78(-10.44%)
Feb 02, 2022 7.300 7.599 6.900 7.500 10,939 +0.30(+4.18%)
Feb 01, 2022 7.500 8.044 6.600 7.199 19,496 -0.03(-0.40%)
Jan 31, 2022 6.400 8.300 7.228 25,072 +0.85(+13.29%)
Jan 28, 2022 5.800 6.399 5.791 6.380 7,874 +0.55(+9.43%)
Jan 27, 2022 6.000 6.249 5.500 5.830 7,001 -0.37(-5.92%)
Jan 26, 2022 6.003 6.397 5.806 6.197 7,957 +0.10(+1.66%)
Jan 25, 2022 6.050 6.200 5.801 6.096 4,883 -0.10(-1.68%)
Jan 24, 2022 5.800 6.299 5.450 6.200 27,845 +0.25(+4.29%)
Jan 21, 2022 6.319 6.319 5.800 5.945 7,742 -0.35(-5.63%)
Jan 20, 2022 6.219 6.319 6.051 6.300 14,919 +0.26(+4.39%)
Jan 19, 2022 6.190 6.219 5.981 6.035 4,910 +0.13(+2.29%)
Jan 18, 2022 5.800 6.199 5.800 5.900 12,290 -0.10(-1.70%)
Jan 14, 2022 6.002 0 -0.09(-1.43%)
Jan 13, 2022 6.621 6.920 5.700 6.089 23,741 -0.51(-7.74%)
Jan 12, 2022 6.500 7.042 6.200 6.600 23,374 -0.20(-2.96%)
Jan 11, 2022 6.810 7.428 6.539 6.801 23,221 -0.10(-1.39%)
Jan 10, 2022 7.600 7.800 6.700 6.897 79,964 -0.70(-9.25%)
Jan 07, 2022 6.000 7.627 5.900 7.600 88,605 +1.54(+25.39%)
Jan 06, 2022 5.977 6.400 5.801 6.061 16,039 -0.04(-0.64%)
Jan 05, 2022 6.400 6.627 6.000 6.100 10,473 -0.30(-4.69%)
Jan 04, 2022 6.400 6.693 6.233 6.400 16,776 +0.00(+0.00%)
Jan 03, 2022 6.800 6.800 6.300 6.400 12,676 +0.10(+1.59%)
Dec 31, 2021 5.900 6.833 5.507 6.300 34,691 +0.50(+8.62%)
Dec 30, 2021 5.700 5.821 5.500 5.800 29,495 +0.35(+6.40%)
Dec 29, 2021 6.000 6.000 5.401 5.451 24,028 -0.49(-8.23%)
Dec 28, 2021 6.163 6.200 5.910 5.940 19,424 -0.22(-3.62%)
Dec 27, 2021 6.500 6.700 6.002 6.163 21,090 -0.34(-5.18%)
Dec 23, 2021 6.700 6.700 6.312 6.500 16,730 -0.20(-3.01%)
Dec 22, 2021 6.700 6.720 6.602 6.702 11,768 -0.00(-0.06%)
Dec 21, 2021 6.700 7.298 6.700 6.706 9,768 -0.10(-1.41%)
Dec 20, 2021 7.630 7.875 6.711 6.802 15,432 -0.75(-9.92%)
Dec 17, 2021 7.734 7.950 7.501 7.551 8,777 -0.42(-5.30%)
Dec 16, 2021 8.150 8.196 7.700 7.974 7,027 -0.22(-2.64%)
Dec 15, 2021 8.000 8.200 7.700 8.190 7,550 +0.09(+1.11%)
Dec 14, 2021 8.700 8.700 8.000 8.100 9,390 -0.54(-6.24%)
Dec 13, 2021 8.800 8.899 8.500 8.639 3,492 +0.02(+0.19%)
Dec 10, 2021 8.600 8.990 8.600 8.623 4,152 -0.18(-1.99%)
Dec 09, 2021 8.700 8.950 8.600 8.798 5,225 +0.17(+1.92%)
Dec 08, 2021 8.900 8.900 8.513 8.632 6,397 -0.17(-1.91%)
Dec 07, 2021 8.100 9.000 8.100 8.800 6,245 +0.60(+7.32%)
Dec 06, 2021 7.856 8.300 7.856 8.200 16,288 -0.13(-1.55%)
Dec 03, 2021 8.600 8.800 8.000 8.329 11,144 -0.23(-2.74%)
Dec 02, 2021 8.600 8.999 8.400 8.564 6,860 +0.14(+1.67%)
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.