NYSE - Delayed Quote USD

Xinyuan Real Estate Co., Ltd. (XIN)

2.6000 0.0000 (0.00%)
At close: 3:43 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 2.5800 2.6700 2.5800 2.6000 2.6000 2,697
Apr 18, 2024 2.5700 2.7600 2.5700 2.6000 2.6000 4,000
Apr 17, 2024 2.5700 2.7500 2.5700 2.6900 2.6900 1,800
Apr 16, 2024 2.6900 2.6900 2.5700 2.6500 2.6500 1,500
Apr 15, 2024 2.6400 2.7600 2.6400 2.7200 2.7200 4,600
Apr 12, 2024 2.7000 2.7000 2.6400 2.6700 2.6700 2,500
Apr 11, 2024 2.7400 2.7800 2.6000 2.7800 2.7800 1,300
Apr 10, 2024 2.6800 2.7000 2.6800 2.7000 2.7000 1,400
Apr 9, 2024 2.6500 2.7600 2.6500 2.7500 2.7500 7,700
Apr 8, 2024 2.6900 2.6900 2.6800 2.6900 2.6900 1,700
Apr 5, 2024 2.6900 2.7700 2.6000 2.7700 2.7700 3,800
Apr 4, 2024 2.7700 2.7800 2.7500 2.7800 2.7800 3,600
Apr 3, 2024 2.6200 2.7800 2.6200 2.7800 2.7800 2,400
Apr 2, 2024 2.7100 2.8000 2.7000 2.7900 2.7900 1,800
Apr 1, 2024 2.6900 2.7100 2.6700 2.7100 2.7100 1,300
Mar 28, 2024 2.6000 2.7000 2.6000 2.7000 2.7000 1,800
Mar 27, 2024 2.7400 2.7400 2.5700 2.7300 2.7300 1,600
Mar 26, 2024 2.7200 2.7300 2.5500 2.7300 2.7300 2,500
Mar 25, 2024 2.5700 2.7300 2.5100 2.7300 2.7300 2,800
Mar 22, 2024 2.7600 2.7800 2.6500 2.7500 2.7500 1,500
Mar 21, 2024 2.6100 2.8000 2.6100 2.7700 2.7700 6,900
Mar 20, 2024 2.7100 2.7700 2.7100 2.7700 2.7700 2,600
Mar 19, 2024 2.7200 2.7400 2.7200 2.7300 2.7300 1,400
Mar 18, 2024 2.6400 2.7300 2.6400 2.7200 2.7200 1,600
Mar 15, 2024 2.6000 2.6500 2.6000 2.6500 2.6500 2,100
Mar 14, 2024 2.6300 2.7300 2.5700 2.6500 2.6500 5,700
Mar 13, 2024 2.7200 2.7400 2.6500 2.7400 2.7400 8,000
Mar 12, 2024 2.5100 2.7200 2.5100 2.7200 2.7200 3,700
Mar 11, 2024 2.6000 2.7400 2.6000 2.7300 2.7300 1,600
Mar 8, 2024 2.4800 2.7000 2.4800 2.7000 2.7000 2,100
Mar 7, 2024 2.4800 2.7100 2.3500 2.7000 2.7000 3,400
Mar 6, 2024 2.6000 2.7200 2.5000 2.6100 2.6100 7,100
Mar 5, 2024 2.7000 2.7000 2.6400 2.6400 2.6400 1,200
Mar 4, 2024 2.6900 2.7200 2.6900 2.7200 2.7200 1,000
Mar 1, 2024 2.6500 2.7000 2.6100 2.7000 2.7000 3,300
Feb 29, 2024 2.6600 2.7400 2.6600 2.7300 2.7300 4,700
Feb 28, 2024 2.7200 2.7500 2.6600 2.7500 2.7500 1,800
Feb 27, 2024 2.6700 2.7500 2.6600 2.7300 2.7300 7,700
Feb 26, 2024 2.7200 2.7500 2.6800 2.7500 2.7500 2,200
Feb 23, 2024 2.7300 2.7900 2.6700 2.7300 2.7300 2,100
Feb 22, 2024 2.6800 2.7300 2.6700 2.6800 2.6800 3,800
Feb 21, 2024 2.7000 2.7700 2.7000 2.7300 2.7300 3,300
Feb 20, 2024 2.7900 2.8000 2.7300 2.7300 2.7300 5,300
Feb 16, 2024 2.6700 2.8300 2.6700 2.7800 2.7800 7,000
Feb 15, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 1,200
Feb 14, 2024 2.5900 2.7800 2.5900 2.7700 2.7700 2,200
Feb 13, 2024 2.7500 2.7500 2.6100 2.6100 2.6100 500
Feb 12, 2024 2.6100 2.8500 2.3600 2.6400 2.6400 15,300
Feb 9, 2024 2.5600 2.8500 2.5600 2.7600 2.7600 1,900
Feb 8, 2024 2.6900 2.7000 2.5900 2.6500 2.6500 2,600
Feb 7, 2024 2.6000 2.7000 2.6000 2.7000 2.7000 4,800
Feb 6, 2024 2.6300 2.7000 2.6300 2.7000 2.7000 1,600
Feb 5, 2024 2.5900 2.7000 2.3300 2.6800 2.6800 4,400
Feb 2, 2024 2.8100 2.8100 2.6000 2.6100 2.6100 3,100
Feb 1, 2024 2.8100 2.8300 2.7800 2.7800 2.7800 1,800
Jan 31, 2024 2.6400 2.8500 2.5000 2.8500 2.8500 5,900
Jan 30, 2024 2.7000 2.7500 2.6200 2.7500 2.7500 4,000
Jan 29, 2024 2.6200 2.7500 2.6200 2.6400 2.6400 1,800
Jan 26, 2024 2.8500 2.8500 2.6400 2.7500 2.7500 3,000
Jan 25, 2024 2.8900 2.8900 2.7600 2.8100 2.8100 1,600
Jan 24, 2024 2.7900 2.8900 2.5900 2.8300 2.8300 6,100
Jan 23, 2024 2.6500 2.7900 2.6500 2.7900 2.7900 6,900
Jan 22, 2024 2.3800 2.7500 2.3200 2.7200 2.7200 10,300
Jan 19, 2024 2.3400 2.6000 2.3400 2.5200 2.5200 16,100
Jan 18, 2024 2.2600 2.4400 2.1800 2.4400 2.4400 17,200
Jan 17, 2024 2.2400 2.3100 2.1000 2.1700 2.1700 14,000
Jan 16, 2024 2.5700 2.6400 1.9200 2.1700 2.1700 48,300
Jan 12, 2024 2.7100 2.7100 2.7100 2.7100 2.7100 1,100
Jan 11, 2024 2.6500 2.7300 2.6500 2.7300 2.7300 2,100
Jan 10, 2024 2.7800 2.7900 2.7300 2.7400 2.7400 1,900
Jan 9, 2024 2.6700 2.7700 2.6700 2.7200 2.7200 3,200
Jan 8, 2024 2.7300 2.7800 2.7200 2.7500 2.7500 8,100
Jan 5, 2024 2.7500 2.7500 2.7100 2.7100 2.7100 1,300
Jan 4, 2024 2.7100 2.7600 2.6600 2.7200 2.7200 6,100
Jan 3, 2024 2.8200 2.8200 2.7300 2.7900 2.7900 2,500
Jan 2, 2024 2.6800 2.6900 2.6800 2.6900 2.6900 7,000
Dec 29, 2023 2.7600 2.7600 2.7000 2.7200 2.7200 3,900
Dec 28, 2023 2.6700 2.7700 2.6700 2.7400 2.7400 2,500
Dec 27, 2023 2.7200 2.8400 2.6200 2.8400 2.8400 3,600
Dec 26, 2023 2.7600 2.7600 2.7600 2.7600 2.7600 1,500
Dec 22, 2023 2.6700 2.8500 2.6600 2.8400 2.8400 9,100
Dec 21, 2023 2.7700 2.7900 2.6900 2.7900 2.7900 2,400
Dec 20, 2023 2.6900 2.8100 2.6100 2.8100 2.8100 7,000
Dec 19, 2023 2.6500 2.7300 2.5700 2.7000 2.7000 5,000
Dec 18, 2023 2.7200 2.7300 2.5700 2.6500 2.6500 6,400
Dec 15, 2023 2.6200 2.8000 2.6000 2.6600 2.6600 4,600
Dec 14, 2023 2.6100 2.8100 2.5700 2.6300 2.6300 8,600
Dec 13, 2023 2.7800 2.7900 2.7300 2.7300 2.7300 1,300
Dec 12, 2023 2.8300 2.8300 2.7300 2.8100 2.8100 3,300
Dec 11, 2023 2.7300 2.8200 2.7300 2.8100 2.8100 8,600
Dec 8, 2023 2.7300 2.8400 2.7300 2.7500 2.7500 2,100
Dec 7, 2023 2.7800 2.8600 2.7600 2.8500 2.8500 3,900
Dec 6, 2023 2.7600 2.8700 2.7300 2.8700 2.8700 1,500
Dec 5, 2023 2.8100 2.9200 2.7400 2.8700 2.8700 11,600
Dec 4, 2023 2.7600 2.8500 2.7300 2.8100 2.8100 4,400
Dec 1, 2023 2.7900 2.8200 2.7600 2.8200 2.8200 2,300
Nov 30, 2023 2.7800 2.8400 2.7300 2.8400 2.8400 2,300
Nov 29, 2023 2.6500 2.8900 2.6200 2.8500 2.8500 9,100
Nov 28, 2023 2.6000 2.7000 2.6000 2.6100 2.6100 3,900
Nov 27, 2023 2.7000 2.7900 2.5800 2.6900 2.6900 16,800
Nov 24, 2023 2.7600 2.8200 2.7500 2.7800 2.7800 1,600
Nov 22, 2023 2.6900 2.8500 2.5900 2.8300 2.8300 2,600
Nov 21, 2023 2.6600 2.8400 2.6200 2.8200 2.8200 4,900
Nov 20, 2023 2.6900 2.8200 2.6300 2.7200 2.7200 2,800
Nov 17, 2023 2.7400 2.7400 2.6900 2.6900 2.6900 900
Nov 16, 2023 2.7500 2.8300 2.6900 2.8300 2.8300 2,900
Nov 15, 2023 2.8200 2.8400 2.6600 2.8000 2.8000 3,900
Nov 14, 2023 2.8400 2.8400 2.7700 2.8000 2.8000 2,600
Nov 13, 2023 2.8000 2.8400 2.7300 2.8400 2.8400 1,000
Nov 10, 2023 2.6500 2.8400 2.6500 2.8400 2.8400 2,100
Nov 9, 2023 2.7500 2.7500 2.7500 2.7500 2.7500 300
Nov 8, 2023 2.7500 2.8700 2.6700 2.8700 2.8700 6,800
Nov 7, 2023 2.8700 2.8700 2.6800 2.8000 2.8000 4,600
Nov 6, 2023 2.8000 2.8900 2.8000 2.8900 2.8900 700
Nov 3, 2023 2.8000 2.8900 2.5000 2.8900 2.8900 38,000
Nov 2, 2023 2.6200 2.8700 2.6200 2.8700 2.8700 5,300
Nov 1, 2023 2.7300 2.9000 2.7300 2.8000 2.8000 900
Oct 31, 2023 2.6600 2.9400 2.5800 2.9400 2.9400 11,400
Oct 30, 2023 2.6000 2.8900 2.6000 2.7300 2.7300 6,100
Oct 27, 2023 2.6900 2.8700 2.6700 2.6700 2.6700 1,500
Oct 26, 2023 2.6700 2.8500 2.5500 2.8500 2.8500 7,200
Oct 25, 2023 2.6700 2.8500 2.6700 2.8500 2.8500 2,100
Oct 24, 2023 2.7800 2.8800 2.6000 2.7600 2.7600 8,000
Oct 23, 2023 2.7600 2.8300 2.7600 2.7600 2.7600 1,000
Oct 20, 2023 2.7800 2.8800 2.6900 2.8800 2.8800 4,100
Oct 19, 2023 2.6000 2.9700 2.5500 2.9700 2.9700 15,200
Oct 18, 2023 2.7900 2.7900 2.6500 2.6600 2.6600 1,600
Oct 17, 2023 2.7600 2.7800 2.7600 2.7800 2.7800 400
Oct 16, 2023 2.8300 2.8900 2.7600 2.8400 2.8400 4,000
Oct 13, 2023 2.8700 2.9100 2.7500 2.9100 2.9100 8,200
Oct 12, 2023 2.8100 2.8500 2.7800 2.8500 2.8500 9,400
Oct 11, 2023 2.8900 2.8900 2.8000 2.8500 2.8500 1,800
Oct 10, 2023 2.8500 2.8700 2.8100 2.8600 2.8600 10,400
Oct 9, 2023 2.8100 2.9200 2.8100 2.9200 2.9200 1,700
Oct 6, 2023 2.8500 2.9200 2.8300 2.8900 2.8900 4,000
Oct 5, 2023 2.8600 2.8600 2.8100 2.8500 2.8500 4,500
Oct 4, 2023 2.8000 2.9000 2.8000 2.9000 2.9000 2,400
Oct 3, 2023 2.8300 2.9700 2.8200 2.9700 2.9700 2,300
Oct 2, 2023 2.9500 2.9800 2.8700 2.8900 2.8900 8,200
Sep 29, 2023 2.8700 2.9500 2.8200 2.8900 2.8900 9,600
Sep 28, 2023 2.8900 2.8900 2.8200 2.8800 2.8800 2,600
Sep 27, 2023 2.9100 2.9200 2.8900 2.9000 2.9000 2,700
Sep 26, 2023 2.9600 2.9900 2.9000 2.9200 2.9200 6,300
Sep 25, 2023 2.8300 2.9900 2.8300 2.9900 2.9900 22,200
Sep 22, 2023 2.8100 2.8400 2.8000 2.8300 2.8300 6,100
Sep 21, 2023 2.8200 2.8800 2.6800 2.8300 2.8300 5,100
Sep 20, 2023 2.6200 2.9000 2.4900 2.9000 2.9000 75,000
Sep 19, 2023 2.7600 2.8000 2.5100 2.6000 2.6000 47,400
Sep 18, 2023 2.7200 2.7500 2.6900 2.7400 2.7400 3,100
Sep 15, 2023 2.8300 2.9900 2.5900 2.7500 2.7500 61,200
Sep 14, 2023 2.7400 2.9700 2.7400 2.9100 2.9100 25,400
Sep 13, 2023 2.9500 3.0600 2.7100 2.7400 2.7400 67,400
Sep 12, 2023 2.9000 3.0800 2.9000 2.9800 2.9800 28,000
Sep 11, 2023 3.2300 3.2300 2.9000 2.9800 2.9800 32,300
Sep 8, 2023 3.2300 3.2600 3.1300 3.2300 3.2300 13,800
Sep 7, 2023 3.1500 3.2300 3.1200 3.2300 3.2300 7,400
Sep 6, 2023 3.5400 3.5400 3.0600 3.2300 3.2300 87,400
Sep 5, 2023 3.0900 3.6000 3.0900 3.5400 3.5400 95,400
Sep 1, 2023 3.0000 3.0900 2.9300 3.0400 3.0400 14,500
Aug 31, 2023 2.8900 3.1700 2.8000 3.0500 3.0500 77,100
Aug 30, 2023 2.7500 2.9600 2.7300 2.9200 2.9200 94,800
Aug 29, 2023 2.1500 3.2000 2.1500 3.0900 3.0900 976,200
Aug 28, 2023 2.0300 2.0900 2.0300 2.0800 2.0800 12,800
Aug 25, 2023 2.1100 2.1100 2.0000 2.0200 2.0200 4,700
Aug 24, 2023 2.5000 2.5000 2.0000 2.0000 2.0000 27,900
Aug 23, 2023 2.5500 2.6500 2.2800 2.3500 2.3500 16,400
Aug 22, 2023 2.5800 2.6500 2.5500 2.5600 2.5600 6,100
Aug 21, 2023 2.7200 2.7600 2.5900 2.6000 2.6000 11,200
Aug 18, 2023 2.8900 2.9100 2.6500 2.7600 2.7600 30,700
Aug 17, 2023 3.0300 3.0300 2.9200 2.9200 2.9200 16,000
Aug 16, 2023 3.1000 3.1000 3.0500 3.0800 3.0800 4,700
Aug 15, 2023 3.0600 3.1300 3.0300 3.1300 3.1300 2,500
Aug 14, 2023 3.1000 3.1100 3.1000 3.1100 3.1100 1,000
Aug 11, 2023 3.2000 3.2600 3.1100 3.1100 3.1100 9,200
Aug 10, 2023 3.1200 3.1800 3.1200 3.1200 3.1200 4,600
Aug 9, 2023 3.1400 3.1600 3.1200 3.1200 3.1200 1,900
Aug 8, 2023 3.1200 3.2000 3.1100 3.1900 3.1900 32,500
Aug 7, 2023 3.1500 3.1700 3.1200 3.1200 3.1200 6,700
Aug 4, 2023 3.1900 3.1900 3.1100 3.1600 3.1600 13,200
Aug 3, 2023 3.2300 3.4100 3.1600 3.1900 3.1900 13,900
Aug 2, 2023 3.2800 3.3200 3.1900 3.3100 3.3100 2,700
Aug 1, 2023 3.3100 3.4200 3.1400 3.2600 3.2600 10,000
Jul 31, 2023 3.2700 3.3300 3.2500 3.3300 3.3300 13,400
Jul 28, 2023 3.2000 3.3400 3.1000 3.2600 3.2600 45,800
Jul 27, 2023 3.1600 3.2300 3.1000 3.1900 3.1900 17,000
Jul 26, 2023 3.1700 3.2100 3.1500 3.1800 3.1800 6,900
Jul 25, 2023 3.2300 3.2400 3.1400 3.1600 3.1600 3,400
Jul 24, 2023 3.2900 3.2900 3.0500 3.1400 3.1400 26,300
Jul 21, 2023 3.2300 3.2900 3.1400 3.1400 3.1400 12,800
Jul 20, 2023 3.2200 3.2200 3.1700 3.2000 3.2000 3,500
Jul 19, 2023 3.1900 3.2900 3.1500 3.1900 3.1900 32,300
Jul 18, 2023 3.2500 3.3000 3.1000 3.1800 3.1800 35,600
Jul 17, 2023 3.4000 3.4500 3.2200 3.2200 3.2200 39,200
Jul 14, 2023 3.4800 3.4800 3.2500 3.3300 3.3300 18,300
Jul 13, 2023 3.2300 3.4700 3.2300 3.4100 3.4100 9,300
Jul 12, 2023 3.4500 3.4500 3.2500 3.2700 3.2700 19,800
Jul 11, 2023 3.4500 3.5000 3.4000 3.4100 3.4100 12,900
Jul 10, 2023 3.3500 3.4700 3.2700 3.3600 3.3600 17,600
Jul 7, 2023 3.2300 3.5500 3.2300 3.4200 3.4200 13,800
Jul 6, 2023 3.2600 3.4000 3.2200 3.3400 3.3400 11,200
Jul 5, 2023 3.4000 3.4300 3.3700 3.4200 3.4200 5,900
Jul 3, 2023 3.3900 3.4400 3.3200 3.3800 3.3800 9,000
Jun 30, 2023 3.5000 3.5000 3.2600 3.3100 3.3100 22,600
Jun 29, 2023 3.3900 3.5500 3.3800 3.4300 3.4300 8,000
Jun 28, 2023 3.4100 3.5400 3.4100 3.4800 3.4800 4,000
Jun 27, 2023 3.5000 3.6700 3.3900 3.4900 3.4900 16,500
Jun 26, 2023 3.5400 3.6000 3.4100 3.4400 3.4400 5,800
Jun 23, 2023 3.5100 3.6500 3.5100 3.5900 3.5900 14,600
Jun 22, 2023 3.5200 3.5500 3.4200 3.4400 3.4400 5,700
Jun 21, 2023 3.6400 3.6400 3.4500 3.5100 3.5100 11,900
Jun 20, 2023 3.5800 3.6800 3.5000 3.6000 3.6000 14,100
Jun 16, 2023 3.6700 3.6900 3.4100 3.6400 3.6400 9,400
Jun 15, 2023 3.5000 3.7300 3.2700 3.6800 3.6800 60,100
Jun 14, 2023 3.2300 3.4900 3.2300 3.4300 3.4300 22,500
Jun 13, 2023 3.3000 3.4100 3.2100 3.2900 3.2900 40,200
Jun 12, 2023 3.4600 3.5400 3.2400 3.3300 3.3300 48,800
Jun 9, 2023 3.2400 4.3300 3.1300 3.5800 3.5800 471,100
Jun 8, 2023 3.1600 3.2500 3.1600 3.2500 3.2500 4,100
Jun 7, 2023 3.1500 3.3800 3.1500 3.1500 3.1500 14,400
Jun 6, 2023 3.1500 3.2700 3.0900 3.1600 3.1600 9,400
Jun 5, 2023 3.1900 3.3300 3.1500 3.1700 3.1700 5,100
Jun 2, 2023 3.3500 3.3600 3.1600 3.2700 3.2700 10,200
Jun 1, 2023 3.1800 3.2900 3.1600 3.1600 3.1600 3,000
May 31, 2023 3.1000 3.2400 3.0300 3.1600 3.1600 8,100
May 30, 2023 3.3100 3.3400 3.1100 3.1300 3.1300 31,300
May 26, 2023 3.5600 3.6200 3.3200 3.3700 3.3700 26,600
May 25, 2023 3.8800 3.8800 3.5500 3.6200 3.6200 18,200
May 24, 2023 3.9100 3.9900 3.8100 3.9100 3.9100 6,000
May 23, 2023 3.8300 3.9600 3.8300 3.8900 3.8900 5,600
May 22, 2023 3.7800 3.9500 3.7800 3.8600 3.8600 17,700
May 19, 2023 4.0000 4.0100 3.8000 3.9100 3.9100 7,400
May 18, 2023 3.7800 4.0600 3.7500 3.8900 3.8900 25,600
May 17, 2023 3.7000 3.9200 3.6900 3.8500 3.8500 20,700
May 16, 2023 3.8600 3.9100 3.6500 3.7800 3.7800 23,400
May 15, 2023 3.7600 3.9800 3.5800 3.8600 3.8600 57,600
May 12, 2023 3.6100 4.1900 3.5000 3.8600 3.8600 261,300
May 11, 2023 3.6000 3.9000 3.5400 3.6700 3.6700 84,700
May 10, 2023 3.6700 4.7700 3.4800 3.8500 3.8500 809,600
May 9, 2023 4.0200 4.0200 3.6000 3.6300 3.6300 63,500
May 8, 2023 4.7100 4.8300 3.9900 4.2700 4.2700 225,500
May 5, 2023 4.9000 5.4900 4.5800 5.1100 5.1100 313,000
May 4, 2023 5.7100 6.1000 4.5400 5.2800 5.2800 2,215,600
May 3, 2023 3.5400 6.5100 3.3300 4.5000 4.5000 4,333,100
May 2, 2023 3.7300 3.8000 3.5200 3.5700 3.5700 20,800
May 1, 2023 3.4400 3.9300 3.4400 3.7000 3.7000 116,800
Apr 28, 2023 3.0200 3.7400 3.0000 3.4300 3.4300 143,200
Apr 27, 2023 3.0200 3.0200 2.9600 2.9600 2.9600 2,300
Apr 26, 2023 3.1800 3.1800 2.9500 3.0100 3.0100 11,200
Apr 25, 2023 3.1100 3.1100 3.0800 3.0800 3.0800 8,000
Apr 24, 2023 3.1500 3.1500 3.1300 3.1300 3.1300 6,100
Apr 21, 2023 3.2000 3.2000 3.1400 3.1500 3.1500 4,200
Apr 20, 2023 3.2300 3.2300 3.1600 3.2000 3.2000 5,000

Related Tickers

1107.HK Modern Land (China) Co., Limited
0.021
-19.23%
 
HCDIQ Harbor Custom Development, Inc.
0.0429
0.00%
 
1777.HK Fantasia Holdings Group Co., Limited
0.030
0.00%
 
0337.HK Greenland Hong Kong Holdings Limited
0.190
-4.04%
 
1638.HK Kaisa Group Holdings Ltd.
0.078
-3.70%
 
000002.SZ China Vanke Co., Ltd.
6.70
-2.62%
 
3377.HK Sino-Ocean Group Holding Limited
0.236
-5.60%
 
0884.HK CIFI Holdings (Group) Co. Ltd.
0.225
-4.66%
 
LSEA Landsea Homes Corporation
11.00
+0.18%
 
1233.HK Times China Holdings Limited
0.140
0.00%