Xinyuan Real Estate Ltd ADR (NY: XIN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	4.018	4.120	3.900	4.073	33,906	+0.04(+1.07%)
Nov 04, 2024	3.850	4.180	3.830	4.030	30,889	+0.17(+4.40%)
Nov 01, 2024	3.890	3.920	3.830	3.860	7,358	-0.02(-0.39%)
Oct 31, 2024	3.850	3.959	3.830	3.875	7,567	-0.04(-1.15%)
Oct 30, 2024	3.760	3.965	3.700	3.920	21,052	+0.07(+1.82%)
Oct 29, 2024	3.800	3.935	3.800	3.850	12,974	-0.02(-0.52%)
Oct 28, 2024	3.770	3.910	3.691	3.870	24,393	+0.12(+3.20%)
Oct 25, 2024	3.650	3.950	3.585	3.750	22,475	+0.24(+6.84%)
Oct 24, 2024	3.830	3.950	3.410	3.510	47,786	-0.40(-10.23%)
Oct 23, 2024	4.160	4.160	3.830	3.910	15,759	-0.08(-2.01%)
Oct 22, 2024	3.730	3.990	3.720	3.990	27,826	+0.04(+1.01%)
Oct 21, 2024	3.750	4.050	3.710	3.950	50,592	+0.20(+5.33%)
Oct 18, 2024	3.910	3.990	3.700	3.750	87,921	+0.15(+4.17%)
Oct 17, 2024	3.770	3.847	3.600	3.600	70,116	-0.55(-13.25%)
Oct 16, 2024	3.920	4.300	3.840	4.150	181,328	+0.35(+9.21%)
Oct 15, 2024	4.000	4.000	3.600	3.800	87,820	-0.47(-11.01%)
Oct 14, 2024	4.500	4.500	4.110	4.270	60,541	-0.07(-1.61%)
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	645,628	-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%)

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.