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 )

2.660 -0.020 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2018 3.851 3.851 3.680 3.680 709,726 -0.19(-4.79%)
May 30, 2018 3.632 3.893 3.481 3.865 841,000 +0.19(+5.22%)
May 29, 2018 3.646 3.735 3.632 3.673 398,131 -0.06(-1.65%)
May 25, 2018 3.735 3.735 3.735 0 +0.01(+0.18%)
May 24, 2018 3.714 3.762 3.687 3.728 188,939 +0.03(+0.74%)
May 23, 2018 3.728 3.728 3.660 3.701 201,272 -0.03(-0.92%)
May 22, 2018 3.762 3.762 3.680 3.735 196,405 -0.01(-0.18%)
May 21, 2018 3.783 3.804 3.714 3.742 179,234 +0.01(+0.18%)
May 18, 2018 3.838 3.838 3.735 3.735 199,127 -0.10(-2.68%)
May 17, 2018 3.762 3.838 3.762 3.838 244,017 +0.08(+2.19%)
May 16, 2018 3.680 3.776 3.639 3.756 189,681 +0.09(+2.43%)
May 15, 2018 3.673 3.728 3.653 3.666 187,993 -0.07(-1.83%)
May 14, 2018 3.721 3.769 3.701 3.735 214,013 +0.03(+0.93%)
May 11, 2018 3.687 3.701 3.632 3.701 168,784 +0.01(+0.37%)
May 10, 2018 3.660 3.701 3.612 3.687 279,602 +0.05(+1.32%)
May 09, 2018 3.632 3.660 3.591 3.639 129,020 +0.03(+0.95%)
May 08, 2018 3.591 3.653 3.591 3.605 161,348 +0.02(+0.57%)
May 07, 2018 3.570 3.605 3.523 3.584 135,051 +0.02(+0.58%)
May 04, 2018 3.488 3.564 3.475 3.564 140,962 +0.07(+1.96%)
May 03, 2018 3.550 3.561 3.475 3.495 141,711 -0.05(-1.54%)
May 02, 2018 3.481 3.591 3.475 3.550 184,328 +0.08(+2.17%)
May 01, 2018 3.447 3.529 3.440 3.475 216,176 +0.03(+0.80%)
Apr 30, 2018 3.481 3.536 3.440 3.447 250,683 -0.03(-0.98%)
Apr 27, 2018 3.536 3.536 3.447 3.481 193,907 -0.04(-1.17%)
Apr 26, 2018 3.488 3.543 3.440 3.523 284,404 +0.05(+1.38%)
Apr 25, 2018 3.536 3.536 3.443 3.475 350,845 -0.07(-1.93%)
Apr 24, 2018 3.612 3.673 3.481 3.543 304,364 -0.03(-0.77%)
Apr 23, 2018 3.666 3.666 3.529 3.570 283,737 -0.07(-1.88%)
Apr 20, 2018 3.680 3.680 3.605 3.639 307,272 -0.05(-1.48%)
Apr 19, 2018 3.824 3.824 3.653 3.694 294,780 -0.11(-2.88%)
Apr 18, 2018 3.680 3.879 3.666 3.804 668,639 +0.12(+3.16%)
Apr 17, 2018 3.653 3.749 3.632 3.687 365,930 +0.05(+1.51%)
Apr 16, 2018 3.646 3.666 3.598 3.632 223,602 -0.03(-0.93%)
Apr 13, 2018 3.714 3.769 3.612 3.666 527,647 -0.03(-0.74%)
Apr 12, 2018 3.625 3.790 3.598 3.694 586,504 +0.10(+2.67%)
Apr 11, 2018 3.639 3.666 3.577 3.598 228,954 -0.03(-0.76%)
Apr 10, 2018 3.618 3.680 3.605 3.625 203,224 +0.05(+1.34%)
Apr 09, 2018 3.666 3.673 3.564 3.577 329,347 -0.05(-1.32%)
Apr 06, 2018 3.714 3.736 3.618 3.625 203,803 -0.10(-2.58%)
Apr 05, 2018 3.666 3.797 3.666 3.721 441,043 +0.05(+1.31%)
Apr 04, 2018 3.557 3.673 3.529 3.673 306,325 +0.06(+1.71%)
Apr 03, 2018 3.605 3.694 3.550 3.612 339,815 +0.01(+0.38%)
Apr 02, 2018 3.605 3.639 3.557 3.598 271,202 -0.02(-0.57%)
Mar 29, 2018 3.618 3.618 3.618 0 +0.01(+0.19%)
Mar 28, 2018 3.728 3.790 3.584 3.612 688,457 -0.12(-3.13%)
Mar 27, 2018 3.838 3.975 3.714 3.728 593,339 -0.08(-1.98%)
Mar 26, 2018 3.673 3.975 3.673 3.804 918,503 +0.20(+5.51%)
Mar 23, 2018 4.057 4.201 3.584 3.605 2,175,842 -0.47(-11.45%)
Mar 22, 2018 4.126 4.242 4.043 4.071 672,580 -0.08(-1.82%)
Mar 21, 2018 4.119 4.180 4.112 4.146 183,067 +0.03(+0.67%)
Mar 20, 2018 4.194 4.215 4.119 4.119 235,085 -0.08(-1.80%)
Mar 19, 2018 4.276 4.365 4.180 4.194 307,280 -0.08(-1.92%)
Mar 16, 2018 4.180 4.352 4.160 4.276 897,471 +0.10(+2.46%)
Mar 15, 2018 4.187 4.201 4.153 4.174 204,050 +0.01(+0.16%)
Mar 14, 2018 4.235 4.242 4.150 4.167 186,473 -0.04(-0.98%)
Mar 13, 2018 4.242 4.255 4.174 4.208 314,412 -0.01(-0.16%)
Mar 12, 2018 4.180 4.263 4.167 4.215 426,156 +0.03(+0.82%)
Mar 09, 2018 4.201 4.263 4.174 4.180 1,042,261 +0.01(+0.16%)
Mar 08, 2018 4.167 4.228 4.167 4.174 678,201 +0.00(+0.00%)
Mar 07, 2018 4.187 4.174 434,777 +0.03(+0.83%)
Mar 06, 2018 4.174 4.187 4.105 4.139 279,167 -0.02(-0.49%)
Mar 05, 2018 4.194 4.194 4.139 4.160 185,161 -0.03(-0.65%)
Mar 02, 2018 4.112 4.201 4.065 4.187 622,945 +0.06(+1.50%)
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.