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%)
Official Closing 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 (%)
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%)
May 01, 2023 3.440 3.930 3.439 3.700 112,939 +0.28(+8.03%)
Apr 28, 2023 3.015 3.743 3.000 3.425 143,241 +0.46(+15.71%)
Apr 27, 2023 3.020 3.020 2.957 2.960 2,264 -0.05(-1.80%)
Apr 26, 2023 3.180 3.180 2.950 3.014 11,153 -0.07(-2.14%)
Apr 25, 2023 3.110 3.110 3.080 3.080 7,986 -0.05(-1.60%)
Apr 24, 2023 3.150 3.150 3.129 3.130 6,118 -0.02(-0.63%)
Apr 21, 2023 3.200 3.200 3.144 3.150 4,244 -0.05(-1.56%)
Apr 20, 2023 3.230 3.230 3.160 3.200 5,046 -0.03(-0.93%)
Apr 19, 2023 3.270 3.280 3.162 3.230 15,044 -0.05(-1.52%)
Apr 18, 2023 3.300 3.300 3.250 3.280 2,494 -0.02(-0.61%)
Apr 17, 2023 3.300 3.320 3.300 3.300 793 -0.02(-0.60%)
Apr 14, 2023 3.250 3.370 3.250 3.320 4,539 -0.04(-1.19%)
Apr 13, 2023 3.380 3.380 3.360 3.360 5,720 -0.02(-0.44%)
Apr 12, 2023 3.550 3.550 3.350 3.375 12,383 -0.17(-4.93%)
Apr 11, 2023 3.550 3.550 3.550 3.550 532 -0.03(-0.91%)
Apr 10, 2023 3.600 3.660 3.510 3.583 15,598 -0.07(-2.01%)
Apr 06, 2023 3.650 3.660 3.650 3.656 1,667 +0.10(+2.84%)
Apr 05, 2023 3.600 3.605 3.550 3.555 2,307 -0.15(-3.92%)
Apr 04, 2023 3.695 3.720 3.676 3.700 10,666 +0.01(+0.31%)
Apr 03, 2023 3.820 4.060 3.650 3.689 35,115 -0.37(-9.03%)
Mar 31, 2023 4.000 4.055 4.000 4.055 1,149 -0.04(-1.10%)
Mar 30, 2023 4.090 4.185 4.095 4.100 1,111 +0.02(+0.48%)
Mar 29, 2023 4.110 4.132 4.081 4.081 1,570 +0.07(+1.65%)
Mar 28, 2023 4.020 4.020 4.014 4.014 1,591 -0.12(-2.80%)
Mar 27, 2023 4.000 4.130 4.000 4.130 864 +0.12(+2.99%)
Mar 24, 2023 4.010 4.010 4.010 4.010 638 +0.01(+0.25%)
Mar 23, 2023 4.120 4.120 4.000 4.000 6,446 -0.05(-1.23%)
Mar 22, 2023 4.110 4.113 4.050 4.050 3,145 -0.05(-1.22%)
Mar 21, 2023 4.180 4.180 4.100 4.100 2,476 +0.05(+1.23%)
Mar 20, 2023 4.050 4.050 4.050 4.050 588 -0.11(-2.54%)
Mar 17, 2023 4.200 4.251 4.010 4.156 7,857 -0.08(-1.99%)
Mar 16, 2023 4.250 4.350 4.200 4.240 2,652 -0.01(-0.24%)
Mar 15, 2023 4.470 4.470 4.199 4.250 1,874 -0.11(-2.52%)
Mar 14, 2023 4.440 4.450 4.360 4.360 1,763 -0.07(-1.58%)
Mar 13, 2023 4.550 4.550 4.430 4.430 603 +0.04(+0.91%)
Mar 10, 2023 4.700 4.790 4.345 4.390 8,140 -0.39(-8.16%)
Mar 09, 2023 4.880 4.890 4.730 4.780 6,201 -0.15(-3.04%)
Mar 08, 2023 5.000 5.020 4.930 4.930 2,700 -0.10(-1.99%)
Mar 07, 2023 5.200 5.200 5.000 5.030 1,752 -0.17(-3.27%)
Mar 06, 2023 5.320 5.320 5.200 5.200 1,759 -0.12(-2.25%)
Mar 03, 2023 5.580 5.580 5.320 5.320 3,397 -0.09(-1.66%)
Mar 02, 2023 5.460 5.500 5.410 5.410 3,164 -0.11(-1.99%)
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.