Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Xinyuan Real Estate Co Ltd | XIN | NYSE | Depository Receipt |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.11 | 4.31% | 2.66 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 2.61 | 2.54 | 2.66 | 2.66 | 2.55 |
XIN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
XIN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 15 Jun 2024 | 2.66 | 0.11 | 4.31% | 2.61 | 2.66 | 2.54 | 9,438 |
| 14 Jun 2024 | 2.55 | 0.04 | 1.59% | 2.52 | 2.89 | 2.52 | 19,702 |
| 13 Jun 2024 | 2.51 | -0.10 | -3.83% | 2.55 | 2.6482 | 2.47 | 12,952 |
| 12 Jun 2024 | 2.61 | -0.05 | -1.88% | 2.60 | 2.79 | 2.585 | 19,506 |
| 11 Jun 2024 | 2.66 | -0.17 | -6.01% | 2.90 | 2.90 | 2.65 | 8,409 |
| 08 Jun 2024 | 2.83 | 0.01 | 0.35% | 2.84 | 2.88 | 2.622 | 13,263 |
| 07 Jun 2024 | 2.82 | 0.04 | 1.44% | 2.79 | 2.90 | 2.7801 | 3,348 |
| 06 Jun 2024 | 2.78 | -0.33 | -10.61% | 3.11 | 3.11 | 2.62 | 22,576 |
| 05 Jun 2024 | 3.1101 | 0.06 | 1.97% | 3.02 | 3.16 | 2.97 | 7,579 |
| 04 Jun 2024 | 3.05 | -0.04 | -1.29% | 3.12 | 3.12 | 3.01 | 3,298 |
| 01 Jun 2024 | 3.09 | 0.06 | 1.98% | 3.03 | 3.15 | 3.01 | 2,992 |
| 31 May 2024 | 3.03 | -0.06 | -1.94% | 3.01 | 3.1533 | 3.01 | 6,334 |
| 30 May 2024 | 3.09 | -0.01 | -0.32% | 3.02 | 3.10 | 2.87 | 8,795 |
| 29 May 2024 | 3.10 | -0.29 | -8.55% | 3.31 | 3.39 | 2.81 | 11,522 |
| 25 May 2024 | 3.39 | -0.27 | -7.38% | 3.51 | 3.6131 | 3.3801 | 4,990 |
| 24 May 2024 | 3.66 | -0.27 | -6.87% | 3.59 | 3.7499 | 3.55 | 8,641 |
| 23 May 2024 | 3.93 | 0.03 | 0.77% | 3.91 | 4.0691 | 3.6717 | 28,416 |
| 22 May 2024 | 3.90 | 0.11 | 2.90% | 3.77 | 3.98 | 3.36 | 54,416 |
| 21 May 2024 | 3.79 | -0.18 | -4.53% | 3.95 | 4.26 | 3.68 | 114,941 |
| 18 May 2024 | 3.97 | 1.12 | 39.48% | 3.11 | 4.25 | 3.11 | 795,764 |
| 17 May 2024 | 2.8463 | 0.10 | 3.50% | 2.64 | 2.8463 | 2.64 | 5,394 |
