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 )

4.160 +0.170 (+4.26%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 27, 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 (%)
Jul 31, 2017 2.105 2.156 2.086 2.156 343,505 +0.05(+2.41%)
Jul 28, 2017 2.090 2.125 2.062 2.105 290,884 +0.02(+0.75%)
Jul 27, 2017 2.125 2.133 2.074 2.090 419,117 -0.03(-1.29%)
Jul 26, 2017 2.125 2.139 2.113 2.117 158,594 -0.00(-0.18%)
Jul 25, 2017 2.144 2.146 2.113 2.121 171,600 -0.03(-1.27%)
Jul 24, 2017 2.129 2.168 2.125 2.148 174,439 +0.02(+0.92%)
Jul 21, 2017 2.140 2.144 2.113 2.129 148,599 -0.01(-0.55%)
Jul 20, 2017 2.140 2.160 2.129 2.140 188,500 -0.01(-0.36%)
Jul 19, 2017 2.140 2.187 2.137 2.148 249,690 +0.01(+0.36%)
Jul 18, 2017 2.121 2.148 2.117 2.140 138,035 +0.02(+1.11%)
Jul 17, 2017 2.176 2.176 2.113 2.117 310,898 -0.05(-2.34%)
Jul 14, 2017 2.140 2.187 2.113 2.168 251,723 +0.03(+1.28%)
Jul 13, 2017 2.183 2.187 2.140 2.140 452,049 -0.02(-0.72%)
Jul 12, 2017 2.125 2.207 2.121 2.156 720,524 +0.05(+2.22%)
Jul 11, 2017 2.066 2.129 2.066 2.109 391,295 +0.05(+2.27%)
Jul 10, 2017 2.070 2.078 2.054 2.062 106,286 +0.00(+0.19%)
Jul 07, 2017 2.012 2.078 2.008 2.058 205,139 +0.05(+2.33%)
Jul 06, 2017 2.094 2.094 2.012 2.012 447,064 -0.07(-3.56%)
Jul 05, 2017 2.066 2.090 2.051 2.086 360,582 +0.03(+1.33%)
Jul 03, 2017 2.031 2.078 2.027 2.058 611,189 +0.04(+1.74%)
Jun 30, 2017 1.980 2.031 1.953 2.023 459,684 +0.05(+2.57%)
Jun 29, 2017 1.894 1.988 1.894 1.972 354,883 +0.07(+3.91%)
Jun 28, 2017 1.894 1.914 1.887 1.898 266,693 +0.00(+0.21%)
Jun 27, 2017 1.910 1.914 1.887 1.894 467,055 -0.02(-1.02%)
Jun 26, 2017 1.906 1.922 1.898 1.914 662,801 -0.00(-0.20%)
Jun 23, 2017 1.898 1.935 1.898 1.918 616,701 -0.00(-0.20%)
Jun 22, 2017 1.910 1.926 1.898 1.922 345,689 +0.03(+1.44%)
Jun 21, 2017 1.902 1.926 1.894 1.894 325,076 -0.02(-1.02%)
Jun 20, 2017 1.894 1.933 1.887 1.914 181,498 +0.02(+1.03%)
Jun 19, 2017 1.879 1.945 1.875 1.894 431,060 +0.01(+0.41%)
Jun 16, 2017 1.918 1.939 1.875 1.887 507,688 -0.05(-2.62%)
Jun 15, 2017 1.894 1.957 1.894 1.937 437,771 +0.02(+1.22%)
Jun 14, 2017 1.945 1.945 1.898 1.914 482,234 -0.02(-1.21%)
Jun 13, 2017 1.929 1.961 1.918 1.937 975,138 +0.01(+0.40%)
Jun 12, 2017 1.929 1.953 1.914 1.929 731,543 +0.00(+0.00%)
Jun 09, 2017 1.906 1.941 1.879 1.929 421,480 +0.03(+1.65%)
Jun 08, 2017 1.875 1.929 1.867 1.898 680,597 +0.02(+1.04%)
Jun 07, 2017 1.898 1.906 1.859 1.879 542,446 -0.02(-1.03%)
Jun 06, 2017 1.883 1.914 1.867 1.898 249,196 +0.02(+1.04%)
Jun 05, 2017 1.918 1.933 1.879 1.879 499,964 -0.03(-1.64%)
Jun 02, 2017 1.887 1.929 1.883 1.910 330,115 +0.03(+1.45%)
Jun 01, 2017 1.847 1.906 1.847 1.883 282,446 +0.04(+2.12%)
May 31, 2017 1.949 1.949 1.844 1.844 721,748 -0.09(-4.84%)
May 30, 2017 1.906 1.965 1.871 1.937 398,095 +0.05(+2.48%)
May 26, 2017 1.941 1.941 1.863 1.890 489,803 +0.30(+19.21%)
May 25, 2017 1.501 1.589 1.489 1.586 1,502,301 +0.08(+5.64%)
May 24, 2017 1.457 1.501 1.451 1.501 875,992 +0.05(+3.68%)
May 23, 2017 1.438 1.467 1.426 1.448 353,673 +0.01(+0.65%)
May 22, 2017 1.445 1.453 1.417 1.438 263,908 +0.01(+0.44%)
May 19, 2017 1.391 1.451 1.391 1.432 661,855 +0.04(+3.16%)
May 18, 2017 1.413 1.426 1.376 1.388 845,998 +0.02(+1.14%)
May 17, 2017 1.410 1.420 1.354 1.373 560,868 -0.04(-2.67%)
May 16, 2017 1.410 1.426 1.388 1.410 347,304 +0.01(+0.67%)
May 15, 2017 1.379 1.410 1.373 1.401 345,048 +0.02(+1.59%)
May 12, 2017 1.379 1.379 1.354 1.379 510,564 +0.01(+0.46%)
May 11, 2017 1.373 1.413 1.370 1.373 166,342 +0.00(+0.00%)
May 10, 2017 1.388 1.423 1.371 1.373 407,739 -0.03(-1.79%)
May 09, 2017 1.373 1.426 1.370 1.398 299,977 +0.03(+1.83%)
May 08, 2017 1.423 1.423 1.357 1.373 419,877 -0.04(-2.67%)
May 05, 2017 1.366 1.410 1.360 1.410 246,173 +0.04(+3.21%)
May 04, 2017 1.429 1.429 1.351 1.366 739,884 -0.06(-4.39%)
May 03, 2017 1.442 1.467 1.413 1.429 526,470 -0.02(-1.30%)
May 02, 2017 1.467 1.476 1.445 1.448 397,359 -0.02(-1.49%)
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.