Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

2.550 -0.150 (-5.56%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	2.620	2.847	2.510	2.550	19,786	-0.15(-5.56%)
May 15, 2025	2.820	2.820	2.700	2.700	3,045	-0.04(-1.46%)
May 14, 2025	2.705	2.853	2.550	2.740	9,762	+0.05(+1.86%)
May 13, 2025	2.810	2.845	2.690	2.690	11,068	-0.15(-5.28%)
May 12, 2025	2.700	2.855	2.675	2.840	56,713	+0.21(+7.98%)
May 09, 2025	2.520	2.650	2.500	2.630	7,065	+0.02(+0.77%)
May 08, 2025	2.460	2.650	2.440	2.610	13,236	+0.23(+9.66%)
May 07, 2025	2.280	2.470	2.280	2.380	14,858	+0.03(+1.28%)
May 06, 2025	2.450	2.502	2.350	2.350	11,584	-0.08(-3.29%)
May 05, 2025	2.400	2.500	2.350	2.430	37,675	+0.02(+0.83%)
May 02, 2025	2.410	2.540	2.390	2.410	34,374	-0.14(-5.47%)
May 01, 2025	2.475	2.550	2.400	2.549	16,781	+0.04(+1.57%)
Apr 30, 2025	2.410	2.560	2.410	2.510	11,072	+0.00(+0.00%)
Apr 29, 2025	2.460	2.550	2.451	2.510	11,958	-0.04(-1.57%)
Apr 28, 2025	2.550	2.600	2.450	2.550	11,440	-0.01(-0.57%)
Apr 25, 2025	2.510	2.590	2.395	2.564	34,138	+0.06(+2.58%)
Apr 24, 2025	2.380	2.600	2.329	2.500	26,915	+0.08(+3.31%)
Apr 23, 2025	2.360	2.560	2.300	2.420	47,318	+0.25(+11.52%)
Apr 22, 2025	2.140	2.410	2.070	2.170	66,297	-0.13(-5.65%)
Apr 21, 2025	1.720	2.400	1.160	2.300	459,918	+0.68(+41.98%)
Apr 15, 2025				1.620	0	-0.98(-37.69%)
Apr 14, 2025	2.390	2.600	2.260	2.600	16,915	+0.32(+13.87%)
Apr 11, 2025	2.370	2.525	2.230	2.283	26,207	-0.16(-6.73%)
Apr 10, 2025	2.460	2.460	2.250	2.448	30,560	-0.02(-0.69%)
Apr 09, 2025	2.620	2.620	2.412	2.465	10,442	-0.19(-6.98%)
Apr 08, 2025	2.427	2.650	2.361	2.650	8,278	+0.24(+9.96%)
Apr 07, 2025	2.480	2.538	2.410	2.410	7,781	-0.09(-3.60%)
Apr 04, 2025	2.320	2.510	2.300	2.500	25,359	+0.03(+1.22%)
Apr 03, 2025	2.620	2.620	2.410	2.470	37,693	-0.15(-5.73%)
Apr 02, 2025	2.610	2.728	2.551	2.620	7,563	-0.02(-0.76%)
Apr 01, 2025	2.560	2.747	2.560	2.640	8,875	+0.07(+2.72%)
Mar 31, 2025	2.580	2.670	2.555	2.570	8,620	-0.04(-1.53%)
Mar 28, 2025	2.683	2.792	2.590	2.610	18,567	-0.06(-2.25%)
Mar 27, 2025	2.740	2.783	2.630	2.670	7,197	+0.00(+0.00%)
Mar 26, 2025	2.600	2.700	2.580	2.670	4,245	+0.00(+0.00%)
Mar 25, 2025	2.619	2.688	2.587	2.670	2,882	+0.06(+2.30%)
Mar 24, 2025	2.640	2.750	2.520	2.610	4,959	+0.05(+2.15%)
Mar 21, 2025	2.638	2.690	2.500	2.555	24,472	-0.09(-3.45%)
Mar 20, 2025	2.780	2.780	2.630	2.646	18,058	-0.05(-1.99%)
Mar 19, 2025	2.780	2.785	2.680	2.700	6,236	-0.12(-4.26%)
Mar 18, 2025	2.660	2.878	2.660	2.820	4,098	+0.11(+4.06%)
Mar 17, 2025	2.640	2.840	2.640	2.710	13,852	+0.01(+0.37%)
Mar 14, 2025	2.700	2.822	2.670	2.700	17,967	-0.01(-0.37%)
Mar 13, 2025	2.760	2.763	2.620	2.710	14,039	-0.03(-1.09%)
Mar 12, 2025	2.725	2.890	2.650	2.740	16,037	-0.14(-4.88%)
Mar 11, 2025	2.650	2.881	2.630	2.881	11,827	+0.22(+8.30%)
Mar 10, 2025	2.840	2.890	2.650	2.660	20,433	-0.18(-6.34%)
Mar 07, 2025	2.900	2.900	2.710	2.840	13,900	+0.07(+2.53%)
Mar 06, 2025	2.800	2.919	2.750	2.770	5,623	-0.05(-1.77%)
Mar 05, 2025	2.955	3.001	2.701	2.820	5,857	+0.02(+0.62%)
Mar 04, 2025	2.800	2.862	2.680	2.803	10,459	-0.01(-0.26%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices