Indicators

Xinyuan Real Estate Ltd ADR (NY: XIN )

2.820 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.11	18.18	15.88	17.11	255,984	+1.88(+12.32%)
May 27, 2010	15.39	15.61	15.07	15.23	66,904	+0.48(+3.27%)
May 26, 2010	14.27	15.29	14.21	14.75	123,468	+0.54(+3.77%)
May 25, 2010	13.94	14.21	13.30	14.21	75,757	+0.11(+0.76%)
May 24, 2010	13.09	14.53	13.09	14.11	115,978	+1.34(+10.50%)
May 21, 2010	12.76	13.35	12.12	12.76	89,261	+0.05(+0.42%)
May 20, 2010	13.14	13.25	12.60	12.71	125,130	-0.05(-0.42%)
May 19, 2010	13.73	14.16	12.76	12.76	150,675	-1.13(-8.11%)
May 18, 2010	14.37	14.70	13.78	13.89	86,674	-0.05(-0.38%)
May 17, 2010	14.37	14.43	13.68	13.94	92,574	-0.32(-2.26%)
May 14, 2010	14.27	14.75	13.73	14.27	146,695	-0.80(-5.34%)
May 13, 2010	15.82	16.04	14.86	15.07	129,489	-0.75(-4.75%)
May 12, 2010	15.50	16.36	15.44	15.82	92,958	+0.27(+1.72%)
May 11, 2010	15.77	16.04	15.45	15.55	106,230	-0.75(-4.60%)
May 10, 2010	16.09	16.41	16.04	16.30	95,863	+0.48(+3.05%)
May 07, 2010	16.14	16.63	15.61	15.82	70,346	-0.43(-2.64%)
May 06, 2010	17.43	17.43	15.61	16.25	106,120	-1.07(-6.19%)
May 05, 2010	17.43	17.97	17.22	17.32	69,669	-0.80(-4.44%)
May 04, 2010	18.83	18.93	17.97	18.13	65,067	-0.70(-3.70%)

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.