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 (%)
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%)
Jun 01, 2023 3.180 3.290 3.160 3.160 2,981 +0.00(+0.00%)
May 31, 2023 3.100 3.240 3.032 3.160 8,095 +0.03(+0.85%)
May 30, 2023 3.310 3.340 3.110 3.134 31,344 -0.24(-7.02%)
May 26, 2023 3.560 3.620 3.320 3.370 26,602 -0.25(-6.91%)
May 25, 2023 3.880 3.880 3.550 3.620 18,153 -0.29(-7.42%)
May 24, 2023 3.910 3.990 3.810 3.910 6,021 +0.02(+0.51%)
May 23, 2023 3.830 3.960 3.830 3.890 5,638 +0.03(+0.78%)
May 22, 2023 3.780 3.950 3.780 3.860 17,702 -0.04(-1.15%)
May 19, 2023 4.000 4.010 3.800 3.905 7,365 +0.01(+0.39%)
May 18, 2023 3.780 4.060 3.747 3.890 25,636 +0.04(+1.04%)
May 17, 2023 3.700 3.920 3.690 3.850 20,750 +0.07(+1.85%)
May 16, 2023 3.860 3.910 3.650 3.780 23,414 -0.08(-2.07%)
May 15, 2023 3.760 3.980 3.580 3.860 57,594 +0.00(+0.00%)
May 12, 2023 3.608 4.191 3.500 3.860 262,705 +0.19(+5.18%)
May 11, 2023 3.600 3.900 3.540 3.670 84,656 -0.18(-4.68%)
May 10, 2023 3.670 4.770 3.480 3.850 809,614 +0.22(+6.06%)
May 09, 2023 4.020 4.020 3.600 3.630 63,152 -0.64(-14.99%)
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%)
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.