Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.803 +0.165 (+6.26%)
Official Closing Price Updated: 4:10 PM EST, Jan 2, 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 (%)
Dec 31, 2024 2.637 0 +0.08(+3.02%)
Dec 30, 2024 2.600 2.760 2.480 2.560 63,497 -0.09(-3.40%)
Dec 27, 2024 2.560 2.850 2.525 2.650 44,257 +0.09(+3.52%)
Dec 26, 2024 2.500 2.580 2.409 2.560 22,483 +0.15(+6.22%)
Dec 24, 2024 2.460 2.590 2.410 2.410 14,532 +0.04(+1.69%)
Dec 23, 2024 2.290 2.470 2.290 2.370 18,733 +0.10(+4.41%)
Dec 20, 2024 2.490 2.550 2.240 2.270 31,566 -0.26(-10.26%)
Dec 19, 2024 2.450 2.529 2.350 2.529 28,243 +0.05(+1.99%)
Dec 18, 2024 2.560 2.630 2.480 2.480 20,664 -0.16(-6.06%)
Dec 17, 2024 2.490 2.650 2.436 2.640 28,927 +0.12(+4.76%)
Dec 16, 2024 2.600 2.600 2.450 2.520 31,329 -0.12(-4.55%)
Dec 13, 2024 2.680 2.710 2.510 2.640 30,311 -0.06(-2.23%)
Dec 12, 2024 2.880 2.900 2.680 2.700 28,245 -0.19(-6.57%)
Dec 11, 2024 2.970 3.100 2.890 2.890 17,421 -0.10(-3.34%)
Dec 10, 2024 2.910 3.015 2.740 2.990 34,730 -0.13(-4.17%)
Dec 09, 2024 2.960 3.880 2.960 3.120 193,816 +0.27(+9.47%)
Dec 06, 2024 2.830 2.950 2.830 2.850 11,759 +0.02(+0.71%)
Dec 05, 2024 3.150 3.150 2.800 2.830 32,665 -0.35(-11.01%)
Dec 04, 2024 3.200 3.220 3.120 3.180 7,833 -0.07(-2.15%)
Dec 03, 2024 3.130 3.250 3.130 3.250 1,028 +0.03(+0.93%)
Dec 02, 2024 3.140 3.279 3.080 3.220 7,942 -0.07(-2.13%)
Nov 29, 2024 3.160 3.300 3.160 3.290 889 +0.13(+4.11%)
Nov 27, 2024 3.240 3.250 3.110 3.160 9,009 -0.04(-1.40%)
Nov 26, 2024 3.269 3.280 3.129 3.205 13,171 -0.04(-1.38%)
Nov 25, 2024 3.340 3.355 3.250 3.250 10,494 -0.09(-2.69%)
Nov 22, 2024 3.250 3.390 3.250 3.340 7,620 +0.12(+3.73%)
Nov 21, 2024 3.510 3.570 3.220 3.220 17,731 -0.29(-8.26%)
Nov 20, 2024 3.630 3.630 3.470 3.510 11,966 -0.04(-1.13%)
Nov 19, 2024 3.480 3.758 3.480 3.550 13,464 -0.01(-0.28%)
Nov 18, 2024 3.770 3.770 3.560 3.560 12,699 -0.13(-3.52%)
Nov 15, 2024 3.780 3.790 3.690 3.690 3,858 +0.00(+0.00%)
Nov 14, 2024 3.810 3.830 3.690 3.690 7,003 -0.05(-1.34%)
Nov 13, 2024 3.790 3.880 3.720 3.740 9,554 -0.07(-1.84%)
Nov 12, 2024 3.890 3.900 3.755 3.810 20,994 -0.02(-0.52%)
Nov 11, 2024 4.120 4.116 3.800 3.830 20,127 -0.02(-0.52%)
Nov 08, 2024 3.960 4.070 3.850 3.850 13,973 -0.11(-2.78%)
Nov 07, 2024 4.090 4.183 3.920 3.960 11,459 +0.05(+1.28%)
Nov 06, 2024 3.860 4.000 3.800 3.910 29,739 -0.16(-4.00%)
Nov 05, 2024 4.018 4.120 3.900 4.073 33,906 +0.04(+1.07%)
Nov 04, 2024 3.850 4.180 3.830 4.030 30,889 +0.17(+4.40%)
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 and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.