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)

2.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jun 05, 2025 2.430 2.560 2.360 2.470 6,375 +0.04(+1.65%)
Jun 04, 2025 2.410 2.535 2.410 2.430 7,485 -0.06(-2.41%)
Jun 03, 2025 2.590 2.670 2.490 2.490 764 -0.10(-3.86%)
Jun 02, 2025 2.673 2.780 2.429 2.590 6,859 -0.16(-5.82%)
May 30, 2025 2.550 2.790 2.452 2.750 2,932 +0.00(+0.00%)
May 29, 2025 2.580 2.779 2.581 2.750 375 +0.18(+7.00%)
May 28, 2025 2.770 2.770 2.570 2.570 1,718 -0.11(-4.10%)
May 27, 2025 2.690 2.760 2.602 2.680 2,310 +0.03(+1.13%)
May 23, 2025 2.620 2.710 2.582 2.650 3,446 -0.03(-0.98%)
May 22, 2025 2.583 2.676 2.583 2.676 318 +0.07(+2.54%)
May 21, 2025 2.580 2.680 2.580 2.610 6,571 -0.03(-1.14%)
May 20, 2025 2.610 2.640 2.550 2.640 4,421 +0.00(+0.00%)
May 19, 2025 2.590 2.650 2.550 2.640 5,076 +0.09(+3.53%)
May 16, 2025 2.620 2.847 2.510 2.550 19,786 -0.15(-5.56%)
May 15, 2025 2.820 2.820 2.700 2.700 3,045 -0.04(-1.46%)
May 14, 2025 2.705 2.853 2.550 2.740 9,762 +0.05(+1.86%)
May 13, 2025 2.810 2.845 2.690 2.690 11,068 -0.15(-5.28%)
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%)
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.