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 +0.050 (+1.95%)
Streaming Delayed Price Updated: 1:10 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 (%)
Nov 30, 2023 2.780 2.840 2.730 2.840 2,341 -0.01(-0.35%)
Nov 29, 2023 2.650 2.890 2.620 2.850 9,076 +0.24(+9.20%)
Nov 28, 2023 2.600 2.700 2.600 2.610 3,928 -0.08(-2.97%)
Nov 27, 2023 2.700 2.790 2.580 2.690 16,827 -0.09(-3.24%)
Nov 24, 2023 2.760 2.820 2.750 2.780 1,618 -0.05(-1.59%)
Nov 22, 2023 2.680 2.850 2.590 2.825 2,653 +0.01(+0.18%)
Nov 21, 2023 2.660 2.835 2.615 2.820 4,868 +0.10(+3.55%)
Nov 20, 2023 2.690 2.820 2.627 2.723 2,803 +0.03(+1.23%)
Nov 17, 2023 2.740 2.740 2.690 2.690 873 -0.14(-4.94%)
Nov 16, 2023 2.750 2.830 2.690 2.830 2,892 +0.03(+1.07%)
Nov 15, 2023 2.820 2.840 2.660 2.800 3,936 +0.00(+0.00%)
Nov 14, 2023 2.840 2.840 2.767 2.800 2,623 -0.04(-1.41%)
Nov 13, 2023 2.800 2.840 2.727 2.840 1,049 +0.00(+0.00%)
Nov 10, 2023 2.650 2.840 2.645 2.840 2,089 +0.09(+3.27%)
Nov 09, 2023 2.750 2.750 2.750 2.750 320 -0.12(-4.18%)
Nov 08, 2023 2.750 2.870 2.670 2.870 6,806 +0.07(+2.50%)
Nov 07, 2023 2.870 2.870 2.680 2.800 4,553 -0.09(-3.11%)
Nov 06, 2023 2.801 2.890 2.801 2.890 675 +0.00(+0.00%)
Nov 03, 2023 2.800 2.890 2.500 2.890 37,981 +0.02(+0.70%)
Nov 02, 2023 2.618 2.870 2.618 2.870 5,289 +0.07(+2.50%)
Nov 01, 2023 2.730 2.900 2.730 2.800 915 -0.14(-4.76%)
Oct 31, 2023 2.660 2.940 2.580 2.940 11,368 +0.21(+7.69%)
Oct 30, 2023 2.600 2.893 2.600 2.730 6,144 +0.06(+2.24%)
Oct 27, 2023 2.690 2.870 2.670 2.670 1,720 -0.18(-6.31%)
Oct 26, 2023 2.665 2.850 2.550 2.850 7,243 +0.00(+0.00%)
Oct 25, 2023 2.670 2.850 2.668 2.850 2,220 +0.09(+3.26%)
Oct 24, 2023 2.780 2.880 2.598 2.760 8,004 +0.00(+0.00%)
Oct 23, 2023 2.760 2.830 2.760 2.760 970 -0.12(-4.17%)
Oct 20, 2023 2.780 2.880 2.690 2.880 4,080 -0.09(-3.03%)
Oct 19, 2023 2.600 2.970 2.550 2.970 15,244 +0.31(+11.46%)
Oct 18, 2023 2.793 2.793 2.650 2.665 1,630 -0.12(-4.15%)
Oct 17, 2023 2.760 2.780 2.760 2.780 418 -0.06(-2.11%)
Oct 16, 2023 2.830 2.890 2.760 2.840 3,955 -0.07(-2.41%)
Oct 13, 2023 2.870 2.910 2.750 2.910 8,244 +0.06(+2.11%)
Oct 12, 2023 2.810 2.850 2.780 2.850 9,404 +0.00(+0.00%)
Oct 11, 2023 2.880 2.885 2.800 2.850 1,828 -0.01(-0.35%)
Oct 10, 2023 2.850 2.870 2.810 2.860 10,439 -0.06(-2.05%)
Oct 09, 2023 2.810 2.920 2.810 2.920 1,738 +0.03(+1.04%)
Oct 06, 2023 2.851 2.918 2.830 2.890 3,996 +0.04(+1.40%)
Oct 05, 2023 2.860 2.855 2.810 2.850 4,538 -0.05(-1.72%)
Oct 04, 2023 2.800 2.900 2.800 2.900 2,408 -0.07(-2.36%)
Oct 03, 2023 2.830 2.970 2.820 2.970 2,281 +0.08(+2.77%)
Oct 02, 2023 2.950 2.980 2.870 2.890 8,166 +0.00(+0.00%)
Sep 29, 2023 2.870 2.950 2.820 2.890 9,613 +0.01(+0.35%)
Sep 28, 2023 2.890 2.890 2.820 2.880 2,564 -0.02(-0.69%)
Sep 27, 2023 2.910 2.920 2.887 2.900 2,655 -0.02(-0.68%)
Sep 26, 2023 2.950 2.990 2.900 2.920 6,299 -0.07(-2.34%)
Sep 25, 2023 2.830 2.990 2.960 2.990 22,235 +0.16(+5.65%)
Sep 22, 2023 2.810 2.840 2.800 2.830 6,132 +0.00(+0.00%)
Sep 21, 2023 2.820 2.880 2.680 2.830 5,064 -0.07(-2.41%)
Sep 20, 2023 2.620 2.900 2.485 2.900 75,021 +0.30(+11.54%)
Sep 19, 2023 2.760 2.800 2.510 2.600 47,410 -0.14(-5.11%)
Sep 18, 2023 2.722 2.754 2.690 2.740 3,129 -0.01(-0.36%)
Sep 15, 2023 2.830 2.990 2.590 2.750 61,152 -0.16(-5.49%)
Sep 14, 2023 2.740 2.970 2.740 2.910 25,411 +0.17(+6.19%)
Sep 13, 2023 2.950 3.060 2.710 2.740 67,444 -0.24(-8.05%)
Sep 12, 2023 2.900 3.080 2.900 2.980 28,016 +0.00(+0.00%)
Sep 11, 2023 3.230 3.230 2.900 2.980 32,315 -0.25(-7.74%)
Sep 08, 2023 3.230 3.260 3.131 3.230 13,777 +0.00(+0.00%)
Sep 07, 2023 3.150 3.230 3.120 3.230 7,367 +0.00(+0.00%)
Sep 06, 2023 3.540 3.540 3.060 3.230 87,369 -0.31(-8.76%)
Sep 05, 2023 3.090 3.600 3.090 3.540 95,393 +0.50(+16.45%)
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.