Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xinyuan Real Estate Co Ltd American Depositary Shares (NY:XIN)

1.620 -0.980 (-37.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2025 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 (%)
Apr 15, 2025 2.160 2.270 1.580 1.620 106,379 -0.98(-37.69%)
Apr 14, 2025 2.390 2.600 2.260 2.600 16,915 +0.32(+13.87%)
Apr 11, 2025 2.370 2.525 2.230 2.283 26,207 -0.16(-6.73%)
Apr 10, 2025 2.460 2.460 2.250 2.448 30,560 -0.02(-0.69%)
Apr 09, 2025 2.620 2.620 2.412 2.465 10,442 -0.19(-6.98%)
Apr 08, 2025 2.427 2.650 2.361 2.650 8,278 +0.24(+9.96%)
Apr 07, 2025 2.480 2.538 2.410 2.410 7,781 -0.09(-3.60%)
Apr 04, 2025 2.320 2.510 2.300 2.500 25,359 +0.03(+1.22%)
Apr 03, 2025 2.620 2.620 2.410 2.470 37,693 -0.15(-5.73%)
Apr 02, 2025 2.610 2.728 2.551 2.620 7,563 -0.02(-0.76%)
Apr 01, 2025 2.560 2.747 2.560 2.640 8,875 +0.07(+2.72%)
Mar 31, 2025 2.580 2.670 2.555 2.570 8,620 -0.04(-1.53%)
Mar 28, 2025 2.683 2.792 2.590 2.610 18,567 -0.06(-2.25%)
Mar 27, 2025 2.740 2.783 2.630 2.670 7,197 +0.00(+0.00%)
Mar 26, 2025 2.600 2.700 2.580 2.670 4,245 +0.00(+0.00%)
Mar 25, 2025 2.619 2.688 2.587 2.670 2,882 +0.06(+2.30%)
Mar 24, 2025 2.640 2.750 2.520 2.610 4,959 +0.05(+2.15%)
Mar 21, 2025 2.638 2.690 2.500 2.555 24,472 -0.09(-3.45%)
Mar 20, 2025 2.780 2.780 2.630 2.646 18,058 -0.05(-1.99%)
Mar 19, 2025 2.780 2.785 2.680 2.700 6,236 -0.12(-4.26%)
Mar 18, 2025 2.660 2.878 2.660 2.820 4,098 +0.11(+4.06%)
Mar 17, 2025 2.640 2.840 2.640 2.710 13,852 +0.01(+0.37%)
Mar 14, 2025 2.700 2.822 2.670 2.700 17,967 -0.01(-0.37%)
Mar 13, 2025 2.760 2.763 2.620 2.710 14,039 -0.03(-1.09%)
Mar 12, 2025 2.725 2.890 2.650 2.740 16,037 -0.14(-4.88%)
Mar 11, 2025 2.650 2.881 2.630 2.881 11,827 +0.22(+8.30%)
Mar 10, 2025 2.840 2.890 2.650 2.660 20,433 -0.18(-6.34%)
Mar 07, 2025 2.900 2.900 2.710 2.840 13,900 +0.07(+2.53%)
Mar 06, 2025 2.800 2.919 2.750 2.770 5,623 -0.05(-1.77%)
Mar 05, 2025 2.955 3.001 2.701 2.820 5,857 +0.02(+0.62%)
Mar 04, 2025 2.800 2.862 2.680 2.803 10,459 -0.01(-0.26%)
Mar 03, 2025 2.976 2.976 2.770 2.810 4,102 -0.07(-2.43%)
Feb 28, 2025 2.910 3.080 2.850 2.880 22,466 -0.20(-6.49%)
Feb 27, 2025 3.080 3.150 2.985 3.080 62,831 -0.01(-0.32%)
Feb 26, 2025 2.900 3.240 2.800 3.090 90,386 +0.24(+8.42%)
Feb 25, 2025 2.870 2.900 2.740 2.850 28,513 -0.05(-1.72%)
Feb 24, 2025 3.060 3.060 2.780 2.900 25,826 -0.14(-4.48%)
Feb 21, 2025 2.870 3.089 2.870 3.036 82,219 +0.19(+6.56%)
Feb 20, 2025 2.720 2.899 2.720 2.849 5,213 -0.02(-0.72%)
Feb 19, 2025 2.890 2.890 2.801 2.870 3,162 +0.07(+2.50%)
Feb 18, 2025 2.850 2.903 2.800 2.800 2,039 -0.07(-2.44%)
Feb 14, 2025 2.790 2.990 2.785 2.870 19,031 +0.08(+2.87%)
Feb 13, 2025 2.742 2.790 2.720 2.790 3,151 +0.02(+0.72%)
Feb 12, 2025 2.800 3.000 2.770 2.770 28,805 +0.00(+0.10%)
Feb 11, 2025 2.750 2.780 2.723 2.767 2,775 -0.01(-0.43%)
Feb 10, 2025 2.730 2.799 2.610 2.779 6,200 +0.10(+3.85%)
Feb 07, 2025 2.620 2.729 2.580 2.676 6,400 -0.02(-0.85%)
Feb 06, 2025 2.630 2.700 2.620 2.699 5,202 -0.00(-0.03%)
Feb 05, 2025 2.620 2.700 2.620 2.700 10,907 +0.00(+0.00%)
Feb 04, 2025 2.665 2.719 2.590 2.700 5,911 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.