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
11 Aug 25	1.820	1.900	1.810	1.850	10.1K
08 Aug 25	1.950	1.970	1.820	1.890	16.6K
07 Aug 25	1.850	1.970	1.710	1.890	18.9K
06 Aug 25	1.830	1.979	1.775	1.930	35.4K
05 Aug 25	1.890	1.989	1.869	1.900	9.5K
04 Aug 25	2.030	2.030	1.900	1.960	7.3K
01 Aug 25	1.820	1.970	1.735	1.970	21.8K
31 Jul 25	1.970	2.090	1.790	1.970	88.3K
30 Jul 25	2.049	2.418	1.900	2.049	145K
29 Jul 25	2.080	2.220	2.070	2.220	6.2K

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