Xinyuan Real Estate Co Ltd Historical Stock Prices

XIN 
$2.94
*  
0.08
2.65%
Get XIN Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading XIN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-MAY-2014 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.98  3.01  2.87  2.94 169,644
05/26/2015 3.01 3.1 2.95 3.02 187,598
05/22/2015 2.95 3.05 2.9471 3.03 132,525
05/21/2015 2.97 2.997 2.9 2.99 93,412
05/20/2015 2.91 3.02 2.81 2.96 293,553
05/19/2015 2.83 2.92 2.81 2.89 146,746
05/18/2015 2.99 3.05 2.79 2.85 403,137
05/15/2015 3.01 3.15 2.8701 3.01 638,840
05/14/2015 3.28 3.35 3.27 3.32 127,159
05/13/2015 3.2 3.31 3.2 3.29 91,446
05/12/2015 3.33 3.33 3.21 3.23 168,182
05/11/2015 3.26 3.35 3.26 3.35 176,925
05/08/2015 3.25 3.27 3.09 3.26 145,423
05/07/2015 3.33 3.33 3.2 3.23 203,077
05/06/2015 3.33 3.36 3.3 3.3 110,808
05/05/2015 3.29 3.41 3.29 3.33 156,726
05/04/2015 3.17 3.33 3.15 3.32 122,291
05/01/2015 3.43 3.44 3.09 3.17 486,898
04/30/2015 3.5 3.505 3.43 3.45 154,873
04/29/2015 3.5 3.52 3.45 3.5 101,084
04/28/2015 3.51 3.52 3.45 3.5 50,953
04/27/2015 3.43 3.49 3.43 3.48 86,943
04/24/2015 3.54 3.54 3.421 3.44 122,914
04/23/2015 3.35 3.57 3.33 3.52 246,547
04/22/2015 3.27 3.37 3.19 3.34 258,281
04/21/2015 3.29 3.31 3.16 3.25 280,775
04/20/2015 3.34 3.35 3.28 3.3 116,084
04/17/2015 3.36 3.36 3.24 3.32 108,166
04/16/2015 3.29 3.38 3.27 3.3601 122,596
04/15/2015 3.29 3.3 3.2144 3.29 154,926
04/14/2015 3.22 3.27 3.13 3.27 235,865
04/13/2015 3.19 3.25 3.15 3.22 119,431
04/10/2015 3.22 3.38 3.14 3.21 299,667
04/09/2015 3.25 3.37 3.15 3.22 321,749
04/08/2015 3.22 3.31 3.22 3.3 190,496
04/07/2015 3.29 3.3201 3.22 3.26 163,924
04/06/2015 3.13 3.32 3.13 3.28 171,534
04/02/2015 3.11 3.25 3.11 3.17 204,076
04/01/2015 2.95 3.14 2.949 3.14 284,467
03/31/2015 3.03 3.03 2.91 2.98 97,506
03/30/2015 2.91 3.0801 2.9099 3.009 371,383
03/27/2015 2.82 2.85 2.79 2.8 28,798
03/26/2015 2.89 2.89 2.8 2.82 63,932
03/25/2015 2.88 2.888 2.84 2.87 48,191
03/24/2015 2.94 2.98 2.86 2.9 51,347
03/23/2015 2.8 2.95 2.8 2.95 100,059
03/20/2015 2.84 2.87 2.8 2.81 165,046
03/19/2015 2.83 2.9 2.78 2.82 112,069
03/18/2015 3 3 2.8 2.83 237,314
03/17/2015 2.82 3.04 2.8 3.02 181,243
03/16/2015 3.04 3.04 2.82 2.85 197,320
03/13/2015 3.02 3.07 2.91 2.95 168,322
03/12/2015 2.85 3.13 2.82 3.04 177,889
03/11/2015 2.91 2.9396 2.85 2.87 251,622
03/10/2015 3.06 3.11 2.9 2.95 282,237
03/09/2015 3.15 3.155 3.04 3.11 200,034
03/06/2015 3.21 3.2102 3.09 3.11 189,948
03/05/2015 3.22 3.27 3.12 3.19 171,595
03/04/2015 3.22 3.28 3.08 3.25 539,702
03/03/2015 3.35 3.39 3.22 3.32 374,401
03/02/2015 3.12 3.41 3.1 3.34 1,077,568
02/27/2015 2.94 3.18 2.8 3.06 1,645,682
02/26/2015 2.51 2.57 2.5 2.51 138,247
02/25/2015 2.51 2.5801 2.51 2.52 102,327
02/24/2015 2.57 2.5899 2.49 2.55 151,038
02/23/2015 2.56 2.6429 2.535 2.56 271,107
02/20/2015 2.36 2.58 2.34 2.54 232,017
02/19/2015 2.4 2.4 2.34 2.37 38,675
02/18/2015 2.26 2.39 2.25 2.39 98,370
02/17/2015 2.23 2.25 2.2 2.24 109,681
02/13/2015 2.17 2.22 2.17 2.22 159,596
02/12/2015 2.2 2.23 2.17 2.19 44,021
02/11/2015 2.12 2.2 2.12 2.2 34,422
02/10/2015 2.18 2.18 2.1 2.14 96,300
02/09/2015 2.17 2.19 2.16 2.17 40,376
02/06/2015 2.17 2.2 2.17 2.18 85,015
02/05/2015 2.25 2.25 2.16 2.19 68,392
02/04/2015 2.17 2.25 2.17 2.22 97,502
02/03/2015 2.06 2.16 2.06 2.15 128,577
02/02/2015 2.01 2.08 2.01 2.05 56,470
01/30/2015 2.01 2.05 2 2.01 107,013
01/29/2015 2.06 2.07 2.03 2.03 124,433
01/28/2015 2.09 2.14 2.06 2.06 61,090
01/27/2015 2.1 2.13 2.08 2.1 52,415
01/26/2015 2.05 2.12 2.05 2.09 128,255
01/23/2015 2.04 2.11 2.04 2.07 107,795
01/22/2015 2.11 2.1301 2.08 2.08 236,014
01/21/2015 2.12 2.19 2.1 2.12 168,383
01/20/2015 2.15 2.17 2.03 2.14 258,466
01/16/2015 2.15 2.17 2.15 2.15 48,084
01/15/2015 2.18 2.22 2.13 2.15 97,214
01/14/2015 2.15 2.23 2.15 2.19 144,875
01/13/2015 2.27 2.27 2.16 2.17 175,250
01/12/2015 2.24 2.26 2.2 2.23 118,679
01/09/2015 2.32 2.32 2.24 2.24 108,948
01/08/2015 2.24 2.32 2.2 2.31 144,108
01/07/2015 2.28 2.28 2.17 2.2 346,052
01/06/2015 2.44 2.44 2.21 2.25 445,940
01/05/2015 2.42 2.48 2.38 2.46 112,077
01/02/2015 2.38 2.4315 2.35 2.37 83,273
12/31/2014 2.35 2.42 2.32 2.36 359,548
12/30/2014 2.34 2.45 2.3348 2.37 213,663
12/29/2014 2.43 2.48 2.361 2.42 90,202
12/26/2014 2.32 2.466 2.32 2.46 103,957
12/24/2014 2.36 2.39 2.32 2.345 64,150
12/23/2014 2.41 2.4199 2.37 2.37 76,133
12/22/2014 2.5 2.53 2.34 2.37 113,782
12/19/2014 2.29 2.5 2.29 2.5 252,488
12/18/2014 2.3 2.33 2.29 2.3 157,226
12/17/2014 2.32 2.36 2.25 2.26 287,509
12/16/2014 2.37 2.42 2.34 2.35 121,256
12/15/2014 2.5 2.52 2.37 2.39 326,852
12/12/2014 2.74 2.74 2.45 2.47 280,718
12/11/2014 2.79 2.82 2.65 2.71 200,775
12/10/2014 2.75 2.88 2.75 2.82 210,617
12/09/2014 2.7 2.89 2.68 2.75 278,044
12/08/2014 2.94 2.95 2.7 2.7 389,299
12/05/2014 2.89 2.95 2.83 2.92 264,847
12/04/2014 2.79 2.8899 2.77 2.84 272,471
12/03/2014 2.68 2.88 2.68 2.79 345,121
12/02/2014 2.64 2.8 2.64 2.68 259,547
12/01/2014 2.83 2.83 2.68 2.71 337,620
11/28/2014 2.86 2.935 2.83 2.8501 211,753
11/26/2014 2.72 2.85 2.71 2.82 341,693
11/25/2014 2.75 2.75 2.7 2.72 239,245
11/24/2014 2.69 2.74 2.62 2.73 414,421
11/21/2014 2.52 2.735 2.52 2.6 827,952
11/20/2014 2.45 2.52 2.43 2.47 251,417
11/19/2014 2.44 2.4801 2.43 2.44 206,312
11/18/2014 2.3 2.45 2.3 2.44 339,283
11/17/2014 2.37 2.43 2.29 2.3 343,119
11/14/2014 2.23 2.5 2.21 2.42 849,908
11/13/2014 2.37 2.4 2.2 2.23 439,899
11/12/2014 2.5 2.5 2.358 2.41 625,527
11/11/2014 2.69 2.69 2.46 2.5 781,330
11/10/2014 2.71 2.79 2.65 2.66 253,796
11/07/2014 2.6 2.73 2.6 2.73 245,111
11/06/2014 2.71 2.71 2.61 2.61 196,481
11/05/2014 2.73 2.73 2.63 2.63 218,717
11/04/2014 2.78 2.84 2.7 2.7 162,843
11/03/2014 2.88 2.91 2.76 2.77 194,491
10/31/2014 2.78 2.85 2.7701 2.85 219,948
10/30/2014 2.72 2.79 2.7 2.78 142,309
10/29/2014 2.8 2.8 2.72 2.74 154,142
10/28/2014 2.72 2.77 2.7 2.77 90,168
10/27/2014 2.82 2.83 2.7 2.7 141,761
10/24/2014 2.75 2.75 2.71 2.72 161,211
10/23/2014 2.74 2.78 2.72 2.75 182,008
10/22/2014 2.75 2.77 2.72 2.73 125,736
10/21/2014 2.76 2.8 2.7 2.7 135,730
10/20/2014 2.7 2.79 2.7 2.75 141,386
10/17/2014 2.74 2.78 2.7 2.7 157,693
10/16/2014 2.67 2.78 2.67 2.72 188,029
10/15/2014 2.68 2.8 2.67 2.7 116,950
10/14/2014 2.74 2.81 2.67 2.73 207,642
10/13/2014 2.66 2.82 2.65 2.78 193,898
10/10/2014 2.8 2.81 2.64 2.64 639,012
10/09/2014 3 3.0101 2.79 2.81 282,981
10/08/2014 2.92 3.0334 2.9 2.97 284,609
10/07/2014 3.01 3.01 2.9 2.9 298,169
10/06/2014 3.2 3.228 3 3.01 214,857
10/03/2014 2.99 3.21 2.96 3.14 322,065
10/02/2014 2.95 2.9793 2.88 2.96 275,044
10/01/2014 2.95 2.99 2.91 2.91 330,939
09/30/2014 2.91 3.03 2.91 2.94 429,075
09/29/2014 2.92 3.0001 2.9 2.9 303,483
09/26/2014 2.91 3.02 2.91 2.98 209,248
09/25/2014 2.98 2.99 2.92 2.95 254,821
09/24/2014 2.96 3.012 2.94 2.94 308,825
09/23/2014 2.95 3.03 2.91 3 337,072
09/22/2014 3.23 3.24 3 3.01 690,012
09/19/2014 3.27 3.35 3.23 3.23 364,860
09/18/2014 3.25 3.37 3.23 3.32 209,638
09/17/2014 3.22 3.37 3.18 3.31 314,057
09/16/2014 3.42 3.5 3.25 3.27 474,570
09/15/2014 3.49 3.56 3.43 3.43 256,167
09/12/2014 3.54 3.57 3.5 3.52 228,642
09/11/2014 3.51 3.58 3.48 3.49 392,320
09/10/2014 3.57 3.61 3.53 3.53 192,279
09/09/2014 3.6 3.67 3.55 3.57 238,423
09/08/2014 3.57 3.6399 3.57 3.57 159,508
09/05/2014 3.6 3.63 3.52 3.57 251,025
09/04/2014 3.65 3.6801 3.52 3.54 258,812
09/03/2014 3.7 3.7302 3.67 3.67 247,050
09/02/2014 3.66 3.69 3.61 3.69 227,314
08/29/2014 3.51 3.65 3.51 3.61 193,682
08/28/2014 3.55 3.625 3.54 3.54 278,881
08/27/2014 3.58 3.63 3.55 3.56 237,058
08/26/2014 3.56 3.6299 3.56 3.58 210,994
08/25/2014 3.58 3.65 3.54 3.59 484,769
08/22/2014 3.59 3.6601 3.54 3.62 342,653
08/21/2014 3.46 3.58 3.41 3.52 423,394
08/20/2014 3.55 3.55 3.42 3.46 253,268
08/19/2014 3.45 3.6 3.4 3.5 399,594
08/18/2014 3.6 3.6 3.35 3.43 1,121,594
08/15/2014 3.8 3.83 3.51 3.59 1,415,874
08/14/2014 4.02 4.07 4.01 4.06 174,323
08/13/2014 4.01 4.1 4.005 4.05 128,079
08/12/2014 4.07 4.17 4.01 4.01 245,433
08/11/2014 3.98 4.16 3.95 4.1 565,878
08/08/2014 3.86 4 3.86 3.9 271,664
08/07/2014 3.87 3.9 3.84 3.86 128,866
08/06/2014 3.86 3.9 3.86 3.88 120,655
08/05/2014 3.9 3.93 3.86 3.87 126,393
08/04/2014 3.81 3.92 3.81 3.9 144,819
08/01/2014 3.9 3.92 3.8 3.81 271,088
07/31/2014 3.98 3.98 3.87 3.88 287,996
07/30/2014 4.05 4.0602 3.96 3.99 190,399
07/29/2014 4.05 4.07 3.98 4.04 143,532
07/28/2014 4.1 4.11 4 4.05 216,700
07/25/2014 4.22 4.2899 4.04 4.09 206,176
07/24/2014 4.11 4.28 4.0901 4.26 497,942
07/23/2014 4.05 4.11 4.05 4.1 175,619
07/22/2014 3.86 4.03 3.85 4.01 243,968
07/21/2014 3.86 3.86 3.81 3.81 99,311
07/18/2014 3.83 3.88 3.82 3.84 172,743
07/17/2014 3.88 3.88 3.82 3.82 81,857
07/16/2014 3.9 3.907 3.81 3.87 318,588
07/15/2014 3.92 3.9599 3.86 3.86 157,137
07/14/2014 3.9 3.94 3.9 3.92 203,071
07/11/2014 3.96 4 3.9 3.9 193,987
07/10/2014 3.94 3.97 3.84 3.95 171,858
07/09/2014 4 4.028 3.96 3.96 285,567
07/08/2014 4.12 4.134 3.99 4 277,558
07/07/2014 4.1 4.18 4.08 4.12 97,829
07/03/2014 4.12 4.1367 4.04 4.07 226,507
07/02/2014 4.25 4.263 4.14 4.14 136,101
07/01/2014 4.23 4.294 4.18 4.26 154,727
06/30/2014 4.23 4.34 4.14 4.22 220,317
06/27/2014 4.11 4.22 4.11 4.21 173,661
06/26/2014 4.09 4.199 4.09 4.15 280,915
06/25/2014 4.06 4.189 4.05 4.14 144,424
06/24/2014 4.07 4.1564 4.05 4.09 164,004
06/23/2014 4.06 4.13 4.06 4.1 129,790
06/20/2014 4.16 4.17 4.04 4.05 227,728
06/19/2014 4.24 4.26 4.15 4.16 138,444
06/18/2014 4.09 4.29 4.09 4.23 187,234
06/17/2014 4.04 4.19 4.04 4.13 170,477
06/16/2014 4.03 4.09 4.02 4.02 141,734
06/13/2014 4.15 4.1875 4.06 4.07 161,948
06/12/2014 4.13 4.17 4.08 4.1 313,340
06/11/2014 4.33 4.36 4.12 4.17 419,940
06/10/2014 4.34 4.4 4.32 4.39 186,272
06/09/2014 4.27 4.4 4.22 4.39 243,614
06/06/2014 4.1 4.27 4.0999 4.27 263,589
06/05/2014 4.08 4.23 4.05 4.1 385,170
06/04/2014 3.91 4.05 3.91 4.04 204,813
06/03/2014 3.85 3.95 3.85 3.92 108,695
06/02/2014 3.9 3.95 3.8 3.85 157,832
05/30/2014 3.94 3.95 3.86 3.87 179,387
05/29/2014 4 4 3.91 3.94 90,915
05/28/2014 4.08 4.08 3.95 3.97 92,912
05/27/2014 4.04 4.08 4.03 4.08 168,270
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?