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 )

4.010 +0.020 (+0.50%)
Official Closing Price Updated: 4:10 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, 2018 3.678 3.999 3.627 3.965 421,829 +0.24(+6.58%)
Jul 30, 2018 3.703 3.777 3.703 3.720 151,366 +0.01(+0.23%)
Jul 27, 2018 3.762 3.864 3.712 3.712 177,812 -0.06(-1.57%)
Jul 26, 2018 3.914 3.930 3.762 3.771 264,352 -0.16(-4.08%)
Jul 25, 2018 3.897 3.956 3.864 3.931 130,446 +0.02(+0.43%)
Jul 24, 2018 3.931 3.982 3.889 3.914 116,661 +0.01(+0.22%)
Jul 23, 2018 3.855 4.049 3.805 3.906 183,390 +0.03(+0.65%)
Jul 20, 2018 4.024 4.024 3.813 3.881 275,238 -0.11(-2.75%)
Jul 19, 2018 4.015 4.065 3.982 3.990 105,628 -0.08(-1.87%)
Jul 18, 2018 4.100 4.134 4.007 4.066 241,857 -0.06(-1.43%)
Jul 17, 2018 4.184 4.193 4.100 4.125 187,782 -0.06(-1.41%)
Jul 16, 2018 4.125 4.264 4.125 4.184 337,957 +0.05(+1.22%)
Jul 13, 2018 4.075 4.193 4.049 4.134 240,968 +0.07(+1.66%)
Jul 12, 2018 4.066 4.150 4.032 4.066 165,607 +0.01(+0.21%)
Jul 11, 2018 4.007 4.071 3.889 4.058 330,077 +0.03(+0.63%)
Jul 10, 2018 3.973 4.091 3.940 4.032 319,057 +0.07(+1.70%)
Jul 09, 2018 3.914 3.990 3.914 3.965 240,019 +0.08(+2.17%)
Jul 06, 2018 3.838 3.928 3.796 3.881 291,192 +0.05(+1.32%)
Jul 05, 2018 3.686 3.839 3.660 3.830 341,926 +0.13(+3.42%)
Jul 03, 2018 3.703 3.703 3.703 0 +0.12(+3.29%)
Jul 02, 2018 3.720 3.720 3.568 3.585 429,806 -0.17(-4.49%)
Jun 29, 2018 3.982 4.007 3.661 3.754 987,478 -0.24(-6.12%)
Jun 28, 2018 4.066 4.066 3.965 3.999 336,383 -0.08(-1.86%)
Jun 27, 2018 4.134 4.159 4.066 4.075 237,548 -0.06(-1.43%)
Jun 26, 2018 4.142 4.162 4.091 4.134 212,381 +0.02(+0.41%)
Jun 25, 2018 4.117 4.184 4.100 4.117 271,617 -0.06(-1.41%)
Jun 22, 2018 4.125 4.176 4.066 4.176 235,902 +0.09(+2.27%)
Jun 21, 2018 4.159 4.210 4.083 4.083 256,777 -0.07(-1.63%)
Jun 20, 2018 4.075 4.201 4.066 4.150 371,920 +0.09(+2.29%)
Jun 19, 2018 3.965 4.150 3.948 4.058 379,696 +0.03(+0.63%)
Jun 18, 2018 4.007 4.078 4.007 4.032 189,815 -0.03(-0.62%)
Jun 15, 2018 4.167 3.973 4.058 695,409 -0.11(-2.63%)
Jun 14, 2018 4.176 4.210 4.150 4.167 240,372 -0.01(-0.20%)
Jun 13, 2018 4.226 4.243 4.159 4.176 269,721 -0.03(-0.80%)
Jun 12, 2018 4.260 4.285 4.193 4.210 285,001 -0.06(-1.38%)
Jun 11, 2018 4.226 4.378 4.184 4.269 624,784 -0.01(-0.20%)
Jun 08, 2018 4.429 4.471 4.243 4.277 599,120 +0.62(+17.09%)
Jun 07, 2018 3.701 3.742 3.632 3.653 492,863 -0.08(-2.20%)
Jun 06, 2018 3.797 3.714 3.735 316,998 +0.00(+0.00%)
Jun 05, 2018 3.708 3.759 3.701 3.735 242,996 +0.01(+0.18%)
Jun 04, 2018 3.714 3.756 3.687 3.728 298,548 +0.02(+0.55%)
Jun 01, 2018 3.721 3.721 3.673 3.708 364,356 +0.03(+0.74%)
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%)
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.