NYSE:XIN
Xinyuan Real Estate Company., Ltd. (ADR) Stock Price (Quote)
$2.73
+0.0200 (+0.738%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.52 | $2.79 | Wednesday, 24th Apr 2024 XIN stock ended at $2.73. This is 0.738% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.23% from a day low at $2.69 to a day high of $2.75. |
| 90 days | $2.35 | $2.89 | |
| 52 weeks | $1.92 | $6.51 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $2.75 | $2.75 | $2.69 | $2.73 | 1 854 |
| Apr 23, 2024 | $2.77 | $2.77 | $2.71 | $2.71 | 488 |
| Apr 22, 2024 | $2.55 | $2.70 | $2.52 | $2.70 | 5 956 |
| Apr 19, 2024 | $2.58 | $2.67 | $2.58 | $2.60 | 2 697 |
| Apr 18, 2024 | $2.57 | $2.69 | $2.57 | $2.60 | 4 011 |
| Apr 17, 2024 | $2.57 | $2.69 | $2.57 | $2.69 | 1 795 |
| Apr 16, 2024 | $2.69 | $2.69 | $2.57 | $2.65 | 1 514 |
| Apr 15, 2024 | $2.64 | $2.76 | $2.64 | $2.72 | 4 595 |
| Apr 12, 2024 | $2.70 | $2.70 | $2.64 | $2.67 | 2 366 |
| Apr 11, 2024 | $2.74 | $2.78 | $2.60 | $2.78 | 1 280 |
| Apr 10, 2024 | $2.68 | $2.70 | $2.68 | $2.70 | 1 360 |
| Apr 09, 2024 | $2.65 | $2.76 | $2.65 | $2.75 | 7 706 |
| Apr 08, 2024 | $2.69 | $2.69 | $2.68 | $2.69 | 1 698 |
| Apr 05, 2024 | $2.69 | $2.77 | $2.60 | $2.77 | 3 836 |
| Apr 04, 2024 | $2.77 | $2.78 | $2.75 | $2.78 | 3 634 |
| Apr 03, 2024 | $2.62 | $2.78 | $2.62 | $2.78 | 2 409 |
| Apr 02, 2024 | $2.71 | $2.79 | $2.70 | $2.79 | 1 767 |
| Apr 01, 2024 | $2.69 | $2.71 | $2.67 | $2.71 | 1 307 |
| Mar 28, 2024 | $2.60 | $2.70 | $2.60 | $2.70 | 1 766 |
| Mar 27, 2024 | $2.74 | $2.74 | $2.57 | $2.73 | 1 555 |
| Mar 26, 2024 | $2.72 | $2.73 | $2.55 | $2.73 | 2 493 |
| Mar 25, 2024 | $2.57 | $2.73 | $2.57 | $2.73 | 2 788 |
| Mar 22, 2024 | $2.76 | $2.77 | $2.65 | $2.75 | 1 472 |
| Mar 21, 2024 | $2.61 | $2.79 | $2.61 | $2.77 | 6 872 |
| Mar 20, 2024 | $2.71 | $2.77 | $2.71 | $2.77 | 2 566 |
