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 )

3.340 +0.120 (+3.73%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.250 3.390 3.250 3.340 7,620 +0.12(+3.73%)
Nov 21, 2024 3.510 3.570 3.220 3.220 17,731 -0.29(-8.26%)
Nov 20, 2024 3.630 3.630 3.470 3.510 11,966 -0.04(-1.13%)
Nov 19, 2024 3.480 3.758 3.480 3.550 13,464 -0.01(-0.28%)
Nov 18, 2024 3.770 3.770 3.560 3.560 12,699 -0.13(-3.52%)
Nov 15, 2024 3.780 3.790 3.690 3.690 3,858 +0.00(+0.00%)
Nov 14, 2024 3.810 3.830 3.690 3.690 7,003 -0.05(-1.34%)
Nov 13, 2024 3.790 3.880 3.720 3.740 9,554 -0.07(-1.84%)
Nov 12, 2024 3.890 3.900 3.755 3.810 20,994 -0.02(-0.52%)
Nov 11, 2024 4.120 4.116 3.800 3.830 20,127 -0.02(-0.52%)
Nov 08, 2024 3.960 4.070 3.850 3.850 13,973 -0.11(-2.78%)
Nov 07, 2024 4.090 4.183 3.920 3.960 11,459 +0.05(+1.28%)
Nov 06, 2024 3.860 4.000 3.800 3.910 29,739 -0.16(-4.00%)
Nov 05, 2024 4.018 4.120 3.900 4.073 33,906 +0.04(+1.07%)
Nov 04, 2024 3.850 4.180 3.830 4.030 30,889 +0.17(+4.40%)
Nov 01, 2024 3.890 3.920 3.830 3.860 7,358 -0.02(-0.39%)
Oct 31, 2024 3.850 3.959 3.830 3.875 7,567 -0.04(-1.15%)
Oct 30, 2024 3.760 3.965 3.700 3.920 21,052 +0.07(+1.82%)
Oct 29, 2024 3.800 3.935 3.800 3.850 12,974 -0.02(-0.52%)
Oct 28, 2024 3.770 3.910 3.691 3.870 24,393 +0.12(+3.20%)
Oct 25, 2024 3.650 3.950 3.585 3.750 22,475 +0.24(+6.84%)
Oct 24, 2024 3.830 3.950 3.410 3.510 47,786 -0.40(-10.23%)
Oct 23, 2024 4.160 4.160 3.830 3.910 15,759 -0.08(-2.01%)
Oct 22, 2024 3.730 3.990 3.720 3.990 27,826 +0.04(+1.01%)
Oct 21, 2024 3.750 4.050 3.710 3.950 50,592 +0.20(+5.33%)
Oct 18, 2024 3.910 3.990 3.700 3.750 87,921 +0.15(+4.17%)
Oct 17, 2024 3.770 3.847 3.600 3.600 70,116 -0.55(-13.25%)
Oct 16, 2024 3.920 4.300 3.840 4.150 181,328 +0.35(+9.21%)
Oct 15, 2024 4.000 4.000 3.600 3.800 87,820 -0.47(-11.01%)
Oct 14, 2024 4.500 4.500 4.110 4.270 60,541 -0.07(-1.61%)
Oct 11, 2024 3.760 4.340 3.736 4.340 54,726 +0.41(+10.43%)
Oct 10, 2024 3.820 4.310 3.610 3.930 95,739 +0.03(+0.77%)
Oct 09, 2024 3.740 3.990 3.620 3.900 49,897 -0.04(-1.02%)
Oct 08, 2024 4.100 4.397 3.680 3.940 137,403 -0.66(-14.35%)
Oct 07, 2024 4.520 4.760 4.160 4.600 374,187 +0.43(+10.31%)
Oct 04, 2024 5.510 5.790 4.110 4.170 645,628 -1.56(-27.23%)
Oct 03, 2024 5.340 6.000 5.230 5.730 422,328 -0.50(-8.03%)
Oct 02, 2024 6.100 7.050 5.280 6.230 4,432,081 +1.27(+25.60%)
Oct 01, 2024 4.550 4.980 4.380 4.960 112,948 +0.59(+13.50%)
Sep 30, 2024 4.540 4.840 4.140 4.370 250,738 +0.36(+8.98%)
Sep 27, 2024 4.080 4.650 4.000 4.010 167,314 +0.02(+0.50%)
Sep 26, 2024 3.640 4.200 3.590 3.990 247,697 +0.73(+22.39%)
Sep 25, 2024 3.530 3.530 3.220 3.260 28,374 -0.42(-11.41%)
Sep 24, 2024 2.800 3.680 2.790 3.680 157,650 +0.96(+35.37%)
Sep 23, 2024 2.600 2.730 2.600 2.719 6,450 +0.06(+2.20%)
Sep 20, 2024 2.650 2.720 2.480 2.660 7,076 -0.02(-0.58%)
Sep 19, 2024 2.680 2.733 2.480 2.675 9,052 -0.00(-0.07%)
Sep 18, 2024 2.610 2.730 2.510 2.677 11,037 -0.05(-1.81%)
Sep 17, 2024 2.700 2.772 2.600 2.727 6,858 +0.09(+3.32%)
Sep 16, 2024 2.750 2.821 2.490 2.639 38,511 -0.16(-5.77%)
Sep 13, 2024 2.775 2.801 2.700 2.801 4,075 +0.05(+1.66%)
Sep 12, 2024 2.741 2.820 2.700 2.755 4,817 +0.00(+0.18%)
Sep 11, 2024 2.700 2.805 2.700 2.750 2,769 -0.09(-3.13%)
Sep 10, 2024 2.850 2.850 2.720 2.839 3,009 +0.08(+3.05%)
Sep 09, 2024 2.800 2.840 2.710 2.755 9,672 -0.11(-3.80%)
Sep 06, 2024 2.860 2.870 2.835 2.864 2,370 +0.00(+0.13%)
Sep 05, 2024 2.780 2.861 2.780 2.860 1,170 +0.08(+2.88%)
Sep 04, 2024 2.700 2.847 2.700 2.780 3,619 -0.02(-0.88%)
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.