XIN

Xinyuan Real Estate Historical Data

XIN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 2.66 0.20 8.13% 2.51 2.74 2.5061 397,666
Jun 22 2021 2.46 -0.02 -0.81% 2.48 2.54 2.3701 456,778
Jun 21 2021 2.48 -0.07 -2.75% 2.54 2.62 2.44 418,049
Jun 18 2021 2.55 -0.05 -1.92% 2.60 2.66 2.52 190,661
Jun 17 2021 2.60 -0.22 -7.8% 2.80 2.8388 2.60 503,435
Jun 16 2021 2.82 0.01 0.36% 2.78 2.8939 2.73 381,591
Jun 15 2021 2.81 -0.24 -7.87% 2.96 2.96 2.76 1,046,354
Jun 14 2021 3.05 -0.57 -15.75% 3.39 3.45 3.01 3,416,970
Jun 11 2021 3.62 0.69 23.55% 2.86 3.79 2.80 19,634,639
Jun 10 2021 2.93 0.36 14.01% 2.87 3.50 2.41 11,975,137
Jun 09 2021 2.57 0.01 0.39% 2.56 2.63 2.50 107,618
Jun 08 2021 2.56 0.04 1.59% 2.53 2.64 2.4722 118,089
Jun 07 2021 2.52 -0.22 -8.03% 2.77 2.77 2.48 271,569
Jun 04 2021 2.74 0.25 10.04% 2.49 2.80 2.44 599,951
Jun 03 2021 2.49 0.00 0.0% 2.51 2.51 2.44 91,291
Jun 02 2021 2.49 0.11 4.62% 2.41 2.51 2.38 124,842
Jun 01 2021 2.38 0.04 1.71% 2.32 2.41 2.32 93,509
May 31 2021 2.34 0.00 +0.00% 2.35 2.3625 2.30 0
May 28 2021 2.34 -0.01 -0.43% 2.35 2.3625 2.30 39,586
May 27 2021 2.35 0.03 1.29% 2.31 2.37 2.31 56,145
May 26 2021 2.32 -0.05 -2.11% 2.36 2.37 2.305 96,303
May 25 2021 2.37 -0.04 -1.66% 2.41 2.41 2.35 75,094
May 24 2021 2.41 -0.02 -0.82% 2.41 2.45 2.40 25,558
May 21 2021 2.43 -0.01 -0.41% 2.42 2.44 2.402 50,634
May 20 2021 2.44 0.01 0.41% 2.46 2.47 2.42 10,928
May 19 2021 2.43 -0.03 -1.22% 2.41 2.44 2.40 20,239
May 18 2021 2.46 0.05 2.07% 2.44 2.55 2.37 179,602
May 17 2021 2.41 0.02 0.84% 2.40 2.45 2.35 52,896
May 14 2021 2.39 0.01 0.42% 2.37 2.45 2.35 65,850
May 13 2021 2.38 0.03 1.28% 2.40 2.43 2.321 55,193
May 12 2021 2.35 -0.02 -0.84% 2.38 2.46 2.35 76,999
May 11 2021 2.37 -0.05 -2.07% 2.39 2.47 2.35 57,887
May 10 2021 2.42 -0.06 -2.42% 2.49 2.50 2.41 31,989
May 07 2021 2.48 0.03 1.22% 2.45 2.50 2.40 80,853
May 06 2021 2.45 -0.04 -1.61% 2.49 2.51 2.37 112,938
May 05 2021 2.49 -0.02 -0.8% 2.48 2.52 2.46 43,718
May 04 2021 2.51 0.02 0.8% 2.52 2.52 2.45 31,485
May 03 2021 2.49 -0.05 -1.97% 2.51 2.52 2.46 62,889
Apr 30 2021 2.54 0.00 0.0% 2.55 2.65 2.45 53,365
Apr 29 2021 2.54 0.00 0.0% 2.52 2.56 2.485 41,927
Apr 28 2021 2.54 0.00 0.0% 2.56 2.56 2.51 36,145
Apr 27 2021 2.54 0.08 3.25% 2.49 2.56 2.46 98,591
Apr 26 2021 2.46 -0.03 -1.2% 2.49 2.50 2.41 82,187
Apr 23 2021 2.49 -0.03 -1.19% 2.52 2.52 2.432 100,348
Apr 22 2021 2.52 -0.04 -1.56% 2.56 2.56 2.471 28,107
Apr 21 2021 2.56 0.05 1.99% 2.52 2.57 2.50 41,782
Apr 20 2021 2.51 0.01 0.4% 2.51 2.57 2.45 61,157
Apr 19 2021 2.50 -0.09 -3.47% 2.55 2.58 2.49 37,145
Apr 16 2021 2.59 0.09 3.6% 2.45 2.66 2.45 78,496
Apr 15 2021 2.50 -0.08 -3.1% 2.59 2.59 2.43 115,585
Apr 14 2021 2.58 -0.14 -5.15% 2.72 2.72 2.55 93,743
Apr 13 2021 2.72 0.09 3.42% 2.63 2.75 2.60 39,842
Apr 12 2021 2.63 -0.15 -5.4% 2.78 2.795 2.62 86,008
Apr 09 2021 2.78 -0.01 -0.36% 2.79 2.82 2.76 53,015
Apr 08 2021 2.79 0.01 0.36% 2.81 2.8249 2.75 38,358
Apr 07 2021 2.78 -0.06 -2.11% 2.85 2.85 2.71 34,679
Apr 06 2021 2.84 0.01 0.35% 2.83 2.85 2.7836 18,194
Apr 05 2021 2.83 -0.03 -1.05% 2.88 2.88 2.80 34,991
Apr 02 2021 2.86 0.00 +0.00% 2.80 2.91 2.69 0
Apr 01 2021 2.86 0.05 1.78% 2.80 2.91 2.69 151,124
Mar 31 2021 2.81 0.01 0.36% 2.85 2.85 2.72 84,731
Mar 30 2021 2.80 0.05 1.82% 2.72 2.8099 2.6801 50,446
Mar 29 2021 2.75 -0.01 -0.36% 2.78 2.89 2.6501 62,392
Mar 26 2021 2.76 0.01 0.36% 2.75 2.808 2.6244 81,926


Your Recent History
NYSE
XIN
Xinyuan Re..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.