S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Xinyuan Real Estate Co Ltd (XIN)
Xinyuan Real Estate Co Ltd (XIN) Historical

XIN Xinyuan Real Estate Co Ltd

3.43

-0.36 (-9.50%)

Last Updated: 12:27:50

Delayed by 15 minutes

XIN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	3.79	-0.18	-4.53%	3.95	4.26	3.68	114,941
May 17 2024	3.97	1.12	39.48%	3.11	4.25	3.11	795,764
May 16 2024	2.8463	0.10	3.50%	2.64	2.8463	2.64	5,394
May 15 2024	2.75	0.06	2.23%	2.70	2.75	2.60	5,987
May 14 2024	2.69	0.09	3.54%	2.555	2.70	2.53	13,680
May 13 2024	2.598	0.01	0.31%	2.56	2.60	2.38	8,817
May 10 2024	2.59	-0.03	-1.15%	2.60	2.64	2.59	2,747
May 09 2024	2.62	0.05	1.95%	2.5473	2.6241	2.4798	1,569
May 08 2024	2.57	-0.06	-2.28%	2.62	2.63	2.57	5,293
May 07 2024	2.63	-0.07	-2.59%	2.51	2.63	2.50	12,020
May 06 2024	2.70	0.05	1.89%	2.50	2.70	2.50	1,684
May 03 2024	2.65	-0.03	-1.12%	2.70	2.70	2.57	3,693
May 02 2024	2.68	0.06	2.10%	2.60	2.68	2.4548	4,694
May 01 2024	2.625	-0.12	-4.20%	2.52	2.70	2.50	9,368
Apr 30 2024	2.74	0.02	0.74%	2.57	2.74	2.57	1,895
Apr 29 2024	2.72	0.00	0.00%	2.78	2.78	2.65	2,848
Apr 26 2024	2.72	0.00	0.00%	2.60	2.72	2.60	1,618
Apr 25 2024	2.72	-0.01	-0.37%	2.64	2.73	2.64	1,773
Apr 24 2024	2.73	0.02	0.74%	2.71	2.75	2.69	1,871
Apr 23 2024	2.71	0.01	0.37%	2.77	2.77	2.67	630
Apr 22 2024	2.70	0.10	3.85%	2.55	2.70	2.52	5,956
Apr 19 2024	2.60	0.00	0.00%	2.56	2.67	2.56	2,697
Apr 18 2024	2.60	-0.09	-3.17%	2.71	2.76	2.57	4,011
Apr 17 2024	2.685	0.04	1.32%	2.57	2.75	2.57	1,795
Apr 16 2024	2.65	-0.07	-2.58%	2.69	2.69	2.565	1,514
Apr 15 2024	2.7201	0.05	1.88%	2.62	2.7637	2.62	4,595
Apr 12 2024	2.67	-0.11	-3.96%	2.70	2.70	2.64	2,517
Apr 11 2024	2.78	0.08	2.96%	2.63	2.78	2.60	1,293
Apr 10 2024	2.70	-0.05	-1.64%	2.66	2.74	2.66	1,365
Apr 09 2024	2.745	0.06	2.04%	2.69	2.761	2.645	7,706
Apr 08 2024	2.69	-0.08	-2.89%	2.69	2.69	2.68	1,698
Apr 05 2024	2.77	-0.01	-0.36%	2.685	2.77	2.60	3,838
Apr 04 2024	2.78	0.00	0.00%	2.7699	2.78	2.73	3,634
Apr 03 2024	2.78	-0.01	-0.36%	2.68	2.78	2.62	2,409
Apr 02 2024	2.79	0.08	2.95%	2.71	2.80	2.70	1,767
Apr 01 2024	2.71	0.01	0.37%	2.71	2.71	2.6743	1,307
Mar 28 2024	2.70	-0.03	-1.10%	2.60	2.70	2.60	1,766
Mar 27 2024	2.73	0.00	0.00%	2.73	2.74	2.57	1,555
Mar 26 2024	2.73	0.00	0.00%	2.73	2.73	2.55	2,519
Mar 25 2024	2.73	-0.02	-0.73%	2.77	2.77	2.51	2,788
Mar 22 2024	2.75	-0.02	-0.72%	2.77	2.78	2.65	1,478
Mar 21 2024	2.77	0.00	0.00%	2.6135	2.80	2.6135	6,872
Mar 20 2024	2.77	0.04	1.47%	2.63	2.77	2.63	2,619
Mar 19 2024	2.73	0.01	0.37%	2.62	2.738	2.62	1,392
Mar 18 2024	2.72	0.07	2.64%	2.65	2.73	2.64	1,572
Mar 15 2024	2.65	0.00	0.00%	2.5966	2.65	2.5966	2,050
Mar 14 2024	2.65	-0.09	-3.28%	2.63	2.73	2.57	5,661
Mar 13 2024	2.74	0.02	0.74%	2.71	2.74	2.645	7,992
Mar 12 2024	2.72	-0.01	-0.37%	2.72	2.72	2.51	3,719
Mar 11 2024	2.73	0.03	1.11%	2.74	2.74	2.60	1,632
Mar 08 2024	2.70	0.00	0.00%	2.59	2.70	2.4799	2,112
Mar 07 2024	2.70	0.09	3.45%	2.67	2.71	2.35	3,374
Mar 06 2024	2.61	-0.03	-1.02%	2.60	2.72	2.50	7,112
Mar 05 2024	2.6369	-0.08	-3.06%	2.62	2.6999	2.62	1,168
Mar 04 2024	2.72	0.02	0.74%	2.73	2.73	2.69	1,011
Mar 01 2024	2.70	-0.03	-1.15%	2.76	2.76	2.61	3,293
Feb 29 2024	2.7315	-0.02	-0.67%	2.66	2.75	2.66	4,726
Feb 28 2024	2.75	0.02	0.73%	2.72	2.75	2.66	1,813
Feb 27 2024	2.73	-0.02	-0.73%	2.67	2.75	2.66	7,727
Feb 26 2024	2.75	0.02	0.73%	2.79	2.79	2.68	2,180
Feb 23 2024	2.73	0.05	1.87%	2.67	2.7884	2.67	2,110
Feb 22 2024	2.68	-0.05	-1.98%	2.68	2.73	2.6701	3,773
Feb 21 2024	2.7341	0.00	0.15%	2.80	2.80	2.7024	3,307

Xinyuan Real Estate

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions