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)

2.755 -0.085 (-2.99%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 13, 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 (%)
May 12, 2025 2.700 2.855 2.675 2.840 56,713 +0.21(+7.98%)
May 09, 2025 2.520 2.650 2.500 2.630 7,065 +0.02(+0.77%)
May 08, 2025 2.460 2.650 2.440 2.610 13,236 +0.23(+9.66%)
May 07, 2025 2.280 2.470 2.280 2.380 14,858 +0.03(+1.28%)
May 06, 2025 2.450 2.502 2.350 2.350 11,584 -0.08(-3.29%)
May 05, 2025 2.400 2.500 2.350 2.430 37,675 +0.02(+0.83%)
May 02, 2025 2.410 2.540 2.390 2.410 34,374 -0.14(-5.47%)
May 01, 2025 2.475 2.550 2.400 2.549 16,781 +0.04(+1.57%)
Apr 30, 2025 2.410 2.560 2.410 2.510 11,072 +0.00(+0.00%)
Apr 29, 2025 2.460 2.550 2.451 2.510 11,958 -0.04(-1.57%)
Apr 28, 2025 2.550 2.600 2.450 2.550 11,440 -0.01(-0.57%)
Apr 25, 2025 2.510 2.590 2.395 2.564 34,138 +0.06(+2.58%)
Apr 24, 2025 2.380 2.600 2.329 2.500 26,915 +0.08(+3.31%)
Apr 23, 2025 2.360 2.560 2.300 2.420 47,318 +0.25(+11.52%)
Apr 22, 2025 2.140 2.410 2.070 2.170 66,297 -0.13(-5.65%)
Apr 21, 2025 1.720 2.400 1.160 2.300 459,918 +0.68(+41.98%)
Apr 15, 2025 1.620 0 -0.98(-37.69%)
Apr 14, 2025 2.390 2.600 2.260 2.600 16,915 +0.32(+13.87%)
Apr 11, 2025 2.370 2.525 2.230 2.283 26,207 -0.16(-6.73%)
Apr 10, 2025 2.460 2.460 2.250 2.448 30,560 -0.02(-0.69%)
Apr 09, 2025 2.620 2.620 2.412 2.465 10,442 -0.19(-6.98%)
Apr 08, 2025 2.427 2.650 2.361 2.650 8,278 +0.24(+9.96%)
Apr 07, 2025 2.480 2.538 2.410 2.410 7,781 -0.09(-3.60%)
Apr 04, 2025 2.320 2.510 2.300 2.500 25,359 +0.03(+1.22%)
Apr 03, 2025 2.620 2.620 2.410 2.470 37,693 -0.15(-5.73%)
Apr 02, 2025 2.610 2.728 2.551 2.620 7,563 -0.02(-0.76%)
Apr 01, 2025 2.560 2.747 2.560 2.640 8,875 +0.07(+2.72%)
Mar 31, 2025 2.580 2.670 2.555 2.570 8,620 -0.04(-1.53%)
Mar 28, 2025 2.683 2.792 2.590 2.610 18,567 -0.06(-2.25%)
Mar 27, 2025 2.740 2.783 2.630 2.670 7,197 +0.00(+0.00%)
Mar 26, 2025 2.600 2.700 2.580 2.670 4,245 +0.00(+0.00%)
Mar 25, 2025 2.619 2.688 2.587 2.670 2,882 +0.06(+2.30%)
Mar 24, 2025 2.640 2.750 2.520 2.610 4,959 +0.05(+2.15%)
Mar 21, 2025 2.638 2.690 2.500 2.555 24,472 -0.09(-3.45%)
Mar 20, 2025 2.780 2.780 2.630 2.646 18,058 -0.05(-1.99%)
Mar 19, 2025 2.780 2.785 2.680 2.700 6,236 -0.12(-4.26%)
Mar 18, 2025 2.660 2.878 2.660 2.820 4,098 +0.11(+4.06%)
Mar 17, 2025 2.640 2.840 2.640 2.710 13,852 +0.01(+0.37%)
Mar 14, 2025 2.700 2.822 2.670 2.700 17,967 -0.01(-0.37%)
Mar 13, 2025 2.760 2.763 2.620 2.710 14,039 -0.03(-1.09%)
Mar 12, 2025 2.725 2.890 2.650 2.740 16,037 -0.14(-4.88%)
Mar 11, 2025 2.650 2.881 2.630 2.881 11,827 +0.22(+8.30%)
Mar 10, 2025 2.840 2.890 2.650 2.660 20,433 -0.18(-6.34%)
Mar 07, 2025 2.900 2.900 2.710 2.840 13,900 +0.07(+2.53%)
Mar 06, 2025 2.800 2.919 2.750 2.770 5,623 -0.05(-1.77%)
Mar 05, 2025 2.955 3.001 2.701 2.820 5,857 +0.02(+0.62%)
Mar 04, 2025 2.800 2.862 2.680 2.803 10,459 -0.01(-0.26%)
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 Of Service.