Indicators

Xinyuan Real Estate Ltd ADR (NY: XIN )

4.200 +0.230 (+5.79%)

Streaming Delayed Price Updated: 9:39 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	29.75	29.87	29.04	29.22	44,673	-0.53(-1.79%)
Mar 27, 2013	29.57	30.10	29.04	29.75	50,532	+0.30(+1.01%)
Mar 26, 2013	29.63	30.22	29.45	29.45	41,213	-0.12(-0.40%)
Mar 25, 2013	30.16	30.52	29.10	29.57	72,652	-0.41(-1.38%)
Mar 22, 2013	30.99	31.88	29.75	29.99	94,988	-0.95(-3.07%)
Mar 21, 2013	29.45	31.41	29.45	30.93	163,653	+1.48(+5.03%)
Mar 20, 2013	28.68	29.63	28.68	29.45	101,116	+0.95(+3.33%)
Mar 19, 2013	28.15	29.45	28.15	28.50	90,586	+0.59(+2.12%)
Mar 18, 2013	27.91	28.39	27.44	27.91	86,829	-0.41(-1.46%)
Mar 15, 2013	28.74	28.98	27.85	28.33	85,517	-0.53(-1.85%)
Mar 14, 2013	29.10	29.98	28.86	28.86	93,316	+0.12(+0.41%)
Mar 13, 2013	27.67	30.05	27.67	28.74	194,494	+1.01(+3.63%)
Mar 12, 2013	28.15	28.21	27.44	27.73	82,979	-0.30(-1.06%)
Mar 11, 2013	28.68	28.92	27.38	28.03	107,098	-0.59(-2.07%)
Mar 08, 2013	29.45	29.45	27.91	28.62	137,841	-0.59(-2.03%)
Mar 07, 2013	30.40	30.52	28.92	29.22	149,217	-0.83(-2.76%)
Mar 06, 2013	28.33	30.70	28.21	30.05	267,045	+2.31(+8.33%)
Mar 05, 2013	28.74	28.80	26.96	27.73	476,389	-2.13(-7.14%)
Mar 04, 2013	30.99	32.47	28.80	29.87	684,598	-5.10(-14.58%)

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.