NYSE, XIN End of Day and Historical Stock Data [Xinyuan Real Estate Ltd ADR]

27 Jun 2025

LAST: 1.760	CHANGE: 0.01	OPEN: 1.780	HIGH: 1.900	ASK: 0.000	VOLUME: 19.7K
LAST: 1.760	CHG(%): 0.28	PREV: 1.755	LOW: 1.760	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
25 Aug 25	1.910	1.920	1.860	1.920	11.4K
22 Aug 25	1.840	1.890	1.830	1.870	3.3K
21 Aug 25	1.890	1.900	1.840	1.875	10.6K
20 Aug 25	1.900	1.940	1.895	1.940	14.2K
19 Aug 25	1.770	1.960	1.730	1.905	12K
18 Aug 25	1.740	1.890	1.740	1.850	18.7K
15 Aug 25	1.790	1.870	1.684	1.870	18.5K
14 Aug 25	1.880	1.890	1.815	1.890	8.8K
13 Aug 25	1.850	1.880	1.751	1.830	8K
12 Aug 25	1.830	1.890	1.710	1.840	7.6K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1.760