Indicators

Xinyuan Real Estate Ltd ADR (NY: XIN )

3.390 -0.270 (-7.38%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	3.015	3.743	3.000	3.425	143,241	+0.46(+15.71%)
Apr 27, 2023	3.020	3.020	2.957	2.960	2,264	-0.05(-1.80%)
Apr 26, 2023	3.180	3.180	2.950	3.014	11,153	-0.07(-2.14%)
Apr 25, 2023	3.110	3.110	3.080	3.080	7,986	-0.05(-1.60%)
Apr 24, 2023	3.150	3.150	3.129	3.130	6,118	-0.02(-0.63%)
Apr 21, 2023	3.200	3.200	3.144	3.150	4,244	-0.05(-1.56%)
Apr 20, 2023	3.230	3.230	3.160	3.200	5,046	-0.03(-0.93%)
Apr 19, 2023	3.270	3.280	3.162	3.230	15,044	-0.05(-1.52%)
Apr 18, 2023	3.300	3.300	3.250	3.280	2,494	-0.02(-0.61%)
Apr 17, 2023	3.300	3.320	3.300	3.300	793	-0.02(-0.60%)
Apr 14, 2023	3.250	3.370	3.250	3.320	4,539	-0.04(-1.19%)
Apr 13, 2023	3.380	3.380	3.360	3.360	5,720	-0.02(-0.44%)
Apr 12, 2023	3.550	3.550	3.350	3.375	12,383	-0.17(-4.93%)
Apr 11, 2023	3.550	3.550	3.550	3.550	532	-0.03(-0.91%)
Apr 10, 2023	3.600	3.660	3.510	3.583	15,598	-0.07(-2.01%)
Apr 06, 2023	3.650	3.660	3.650	3.656	1,667	+0.10(+2.84%)
Apr 05, 2023	3.600	3.605	3.550	3.555	2,307	-0.15(-3.92%)
Apr 04, 2023	3.695	3.720	3.676	3.700	10,666	+0.01(+0.31%)

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.