Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xinyuan Real Estate Co Ltd American Depositary Shares (NY: XIN )

2.680 -0.040 (-1.47%)
Streaming Delayed Price Updated: 9:40 AM EST, Feb 3, 2025 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 (%)
Jan 31, 2025 2.710 2.750 2.600 2.720 22,683 +0.01(+0.37%)
Jan 30, 2025 2.750 2.790 2.700 2.710 22,545 -0.02(-0.73%)
Jan 29, 2025 2.890 2.890 2.711 2.730 6,787 -0.06(-2.13%)
Jan 28, 2025 2.690 2.858 2.690 2.789 7,406 +0.08(+2.91%)
Jan 27, 2025 2.843 2.885 2.670 2.711 23,340 -0.13(-4.55%)
Jan 24, 2025 2.800 2.880 2.800 2.840 7,651 -0.05(-1.73%)
Jan 23, 2025 2.764 2.950 2.764 2.890 41,053 +0.01(+0.35%)
Jan 22, 2025 2.790 2.910 2.770 2.880 5,310 -0.03(-1.03%)
Jan 21, 2025 2.910 2.920 2.740 2.910 29,870 +0.09(+3.19%)
Jan 17, 2025 2.720 2.970 2.720 2.820 18,255 +0.11(+4.06%)
Jan 16, 2025 2.700 2.820 2.605 2.710 6,491 -0.08(-2.87%)
Jan 15, 2025 2.610 2.820 2.530 2.790 17,193 +0.13(+4.89%)
Jan 14, 2025 2.810 2.810 2.640 2.660 11,037 -0.15(-5.34%)
Jan 13, 2025 2.620 2.810 2.600 2.810 8,235 +0.21(+8.08%)
Jan 10, 2025 2.640 2.860 2.420 2.600 7,967 -0.22(-7.80%)
Jan 08, 2025 2.770 2.850 2.600 2.820 14,580 -0.02(-0.70%)
Jan 07, 2025 2.970 2.970 2.780 2.840 9,598 -0.10(-3.35%)
Jan 06, 2025 2.820 3.010 2.800 2.938 13,721 +0.12(+4.20%)
Jan 03, 2025 2.810 2.860 2.750 2.820 17,760 +0.02(+0.62%)
Jan 02, 2025 2.626 2.810 2.600 2.803 24,141 +0.17(+6.26%)
Dec 31, 2024 2.637 0 +0.08(+3.02%)
Dec 30, 2024 2.600 2.760 2.480 2.560 63,497 -0.09(-3.40%)
Dec 27, 2024 2.560 2.850 2.525 2.650 44,257 +0.09(+3.52%)
Dec 26, 2024 2.500 2.580 2.409 2.560 22,483 +0.15(+6.22%)
Dec 24, 2024 2.460 2.590 2.410 2.410 14,532 +0.04(+1.69%)
Dec 23, 2024 2.290 2.470 2.290 2.370 18,733 +0.10(+4.41%)
Dec 20, 2024 2.490 2.550 2.240 2.270 31,566 -0.26(-10.26%)
Dec 19, 2024 2.450 2.529 2.350 2.529 28,218 +0.05(+1.99%)
Dec 18, 2024 2.560 2.630 2.480 2.480 20,664 -0.16(-6.06%)
Dec 17, 2024 2.490 2.650 2.436 2.640 28,927 +0.12(+4.76%)
Dec 16, 2024 2.600 2.600 2.450 2.520 31,329 -0.12(-4.55%)
Dec 13, 2024 2.680 2.710 2.510 2.640 30,311 -0.06(-2.23%)
Dec 12, 2024 2.880 2.900 2.680 2.700 28,245 -0.19(-6.57%)
Dec 11, 2024 2.970 3.100 2.890 2.890 17,421 -0.10(-3.34%)
Dec 10, 2024 2.910 3.015 2.740 2.990 34,730 -0.13(-4.17%)
Dec 09, 2024 2.960 3.880 2.960 3.120 193,816 +0.27(+9.47%)
Dec 06, 2024 2.830 2.950 2.830 2.850 11,759 +0.02(+0.71%)
Dec 05, 2024 3.150 3.150 2.800 2.830 32,665 -0.35(-11.01%)
Dec 04, 2024 3.200 3.220 3.120 3.180 7,833 -0.07(-2.15%)
Dec 03, 2024 3.130 3.250 3.130 3.250 1,028 +0.03(+0.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.