Business Insurance

Login  |  Register Subscribe



Xinyuan Real Estate Ltd ADR (NY: XIN )

4.168 -0.172 (-3.97%)
Streaming Delayed Price Updated: 10:15 AM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.170 655,941 -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%)
Sep 03, 2024 2.800 2.814 2.700 2.805 7,076 +0.02(+0.88%)
Aug 30, 2024 2.830 2.830 2.690 2.780 11,436 +0.01(+0.21%)
Aug 29, 2024 2.850 2.890 2.730 2.774 8,944 -0.11(-3.85%)
Aug 28, 2024 2.860 2.885 2.810 2.885 1,698 -0.00(-0.17%)
Aug 27, 2024 2.830 2.890 2.830 2.890 1,315 +0.07(+2.48%)
Aug 26, 2024 2.700 2.820 2.700 2.820 1,158 +0.04(+1.44%)
Aug 23, 2024 2.790 2.799 2.730 2.780 5,229 -0.02(-0.71%)
Aug 22, 2024 2.810 2.810 2.800 2.800 1,891 -0.04(-1.41%)
Aug 21, 2024 2.880 2.880 2.840 2.840 1,947 -0.04(-1.39%)
Aug 20, 2024 2.890 2.890 2.740 2.880 9,137 +0.04(+1.42%)
Aug 19, 2024 2.790 2.840 2.750 2.840 5,388 +0.04(+1.38%)
Aug 16, 2024 2.690 2.850 2.660 2.801 6,759 -0.05(-1.82%)
Aug 15, 2024 2.900 2.900 2.680 2.853 4,972 +0.02(+0.81%)
Aug 14, 2024 2.850 2.870 2.770 2.830 1,263 -0.05(-1.74%)
Aug 13, 2024 2.830 2.900 2.700 2.880 5,657 +0.08(+2.82%)
Aug 12, 2024 2.781 2.801 2.730 2.801 6,633 -0.02(-0.67%)
Aug 09, 2024 2.670 2.820 2.670 2.820 2,230 +0.05(+1.88%)
Aug 08, 2024 2.710 2.811 2.710 2.768 4,814 -0.03(-1.14%)
Aug 07, 2024 2.750 2.828 2.750 2.800 2,928 -0.00(-0.00%)
Aug 06, 2024 2.850 2.850 2.750 2.800 9,126 -0.06(-2.09%)
Aug 05, 2024 2.800 2.860 2.750 2.860 1,454 -0.02(-0.87%)
Aug 02, 2024 2.850 2.976 2.850 2.885 3,226 +0.03(+1.23%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance