XIN Quote, Trading Chart, Xinyuan Real Estate Co Ltd American Depositary Shares

home / stock / xin / xin quote

Stock Information
Company Name: Xinyuan Real Estate Co Ltd American Depositary Shares
Stock Symbol: XIN
Market: NYSE
Website: xyre.com
Menu
XIN XIN Quote XIN Short XIN News XIN Articles XIN Message Board
Get XIN Alerts

News, Short Squeeze, Breakout and More Instantly...
XIN Quote
Last:$2.66
Change Percent:0.37%
Open:$2.69
Previous Close:$2.66
High:$2.74
Low:$2.66
Volume:2,383
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
XIN Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$2.69
Close:$2.66
High:$2.74
Low:$2.66
Volume:2,383
Date:2024-07-04
Open:$2.69
Close:$2.7
High:$2.7
Low:$2.6782
Volume:1,300
Date:2024-07-03
Open:$2.69
Close:$2.7
High:$2.7
Low:$2.6782
Volume:1,300
Date:2024-07-02
Open:$2.69
Close:$2.7
High:$2.7
Low:$2.6501
Volume:2,899
Date:2024-07-01
Open:$2.705
Close:$2.6929
High:$2.73
Low:$2.6
Volume:2,767
Date:2024-06-28
Open:$2.6402
Close:$2.67
High:$2.68
Low:$2.6
Volume:4,654
Date:2024-06-27
Open:$2.7225
Close:$2.68
High:$2.7225
Low:$2.64
Volume:1,669
Date:2024-06-26
Open:$2.62
Close:$2.67
High:$2.67
Low:$2.6
Volume:1,690
Date:2024-06-25
Open:$2.6001
Close:$2.66
High:$2.73
Low:$2.6
Volume:1,526
Date:2024-06-24
Open:$2.7
Close:$2.59
High:$2.738
Low:$2.56
Volume:17,844
Date:2024-06-21
Open:$2.6
Close:$2.73
High:$2.74
Low:$2.54
Volume:1,693
Date:2024-06-20
Open:$2.54
Close:$2.68
High:$2.69
Low:$2.54
Volume:4,314
Date:2024-06-19
Open:$2.6091
Close:$2.625
High:$2.67
Low:$2.56
Volume:8,665
Date:2024-06-18
Open:$2.6091
Close:$2.625
High:$2.67
Low:$2.56
Volume:8,665
Date:2024-06-17
Open:$2.6
Close:$2.56
High:$2.65
Low:$2.52
Volume:7,991
Date:2024-06-14
Open:$2.5633
Close:$2.66
High:$2.66
Low:$2.54
Volume:9,438
Date:2024-06-13
Open:$2.52
Close:$2.55
High:$2.71
Low:$2.52
Volume:19,702
Date:2024-06-12
Open:$2.6482
Close:$2.51
High:$2.6482
Low:$2.47
Volume:12,962
Date:2024-06-11
Open:$2.6
Close:$2.61
High:$2.79
Low:$2.585
Volume:19,609
Date:2024-06-10
Open:$2.83
Close:$2.66
High:$2.83
Low:$2.65
Volume:8,409