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 )

2.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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%)
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 6,484 +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 +0.25(+7.29%)
Jun 14, 2023 3.230 3.490 3.230 3.430 22,509 +0.14(+4.26%)
Jun 13, 2023 3.300 3.410 3.210 3.290 40,156 -0.04(-1.20%)
Jun 12, 2023 3.460 3.540 3.240 3.330 48,762 -0.25(-6.98%)
Jun 09, 2023 3.240 4.330 3.130 3.580 472,189 +0.33(+10.15%)
Jun 08, 2023 3.160 3.250 3.160 3.250 4,070 +0.10(+3.17%)
Jun 07, 2023 3.150 3.383 3.150 3.150 14,355 -0.01(-0.32%)
Jun 06, 2023 3.150 3.270 3.090 3.160 9,414 -0.01(-0.32%)
Jun 05, 2023 3.190 3.329 3.150 3.170 5,943 -0.10(-3.06%)
Jun 02, 2023 3.350 3.363 3.160 3.270 10,241 +0.11(+3.48%)
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.