Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Xinyuan Real Estate Co Ltd American Depositary Shares (NY:XIN)

1.950 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 3, 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 (%)
Sep 03, 2025 1.950 0 -0.02(-1.02%)
Sep 02, 2025 2.010 2.050 1.930 1.970 33,893 -0.04(-1.99%)
Aug 29, 2025 1.810 2.060 1.682 2.010 62,385 +0.30(+17.89%)
Aug 28, 2025 1.750 1.819 1.650 1.705 21,757 -0.03(-2.01%)
Aug 27, 2025 1.880 1.880 1.730 1.740 22,889 -0.17(-8.90%)
Aug 26, 2025 1.930 1.930 1.845 1.910 6,668 -0.01(-0.52%)
Aug 25, 2025 1.910 1.920 1.860 1.920 11,470 +0.05(+2.67%)
Aug 22, 2025 1.840 1.890 1.830 1.870 3,388 -0.00(-0.27%)
Aug 21, 2025 1.890 1.900 1.840 1.875 10,618 -0.06(-3.35%)
Aug 20, 2025 1.900 1.940 1.895 1.940 14,296 +0.03(+1.84%)
Aug 19, 2025 1.770 1.960 1.730 1.905 12,074 +0.05(+2.97%)
Aug 18, 2025 1.740 1.890 1.740 1.850 18,720 -0.02(-1.07%)
Aug 15, 2025 1.790 1.870 1.684 1.870 18,580 -0.02(-1.06%)
Aug 14, 2025 1.880 1.890 1.815 1.890 8,852 +0.06(+3.28%)
Aug 13, 2025 1.853 1.880 1.751 1.830 8,049 -0.01(-0.54%)
Aug 12, 2025 1.830 1.890 1.710 1.840 7,682 -0.01(-0.54%)
Aug 11, 2025 1.820 1.900 1.810 1.850 10,109 -0.04(-2.12%)
Aug 08, 2025 1.950 1.970 1.820 1.890 16,642 +0.00(+0.00%)
Aug 07, 2025 1.850 1.970 1.710 1.890 18,966 -0.04(-2.07%)
Aug 06, 2025 1.830 1.979 1.775 1.930 35,409 +0.03(+1.58%)
Aug 05, 2025 1.890 1.989 1.869 1.900 9,587 -0.06(-3.06%)
Aug 04, 2025 2.030 2.030 1.900 1.960 7,293 -0.01(-0.50%)
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.