Skip to main content

Xinyuan Real Estate Ltd ADR (NY: XIN )

2.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.