NYSE:XIN
Xinyuan Real Estate Company., Ltd. (ADR) Stock Price (Quote)
$2.65
-0.0300 (-1.12%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.45 | $2.78 | Friday, 3rd May 2024 XIN stock ended at $2.65. This is 1.12% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.06% from a day low at $2.57 to a day high of $2.70. |
| 90 days | $2.35 | $2.85 | |
| 52 weeks | $1.92 | $5.48 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $3.46 | $3.54 | $3.24 | $3.33 | 48 762 |
| Jun 09, 2023 | $3.24 | $4.33 | $3.13 | $3.58 | 471 030 |
| Jun 08, 2023 | $3.16 | $3.25 | $3.16 | $3.25 | 4 015 |
| Jun 07, 2023 | $3.15 | $3.34 | $3.15 | $3.15 | 14 355 |
| Jun 06, 2023 | $3.15 | $3.27 | $3.09 | $3.16 | 9 404 |
| Jun 05, 2023 | $3.19 | $3.30 | $3.16 | $3.17 | 5 943 |
| Jun 02, 2023 | $3.35 | $3.35 | $3.16 | $3.27 | 9 090 |
| Jun 01, 2023 | $3.18 | $3.29 | $3.16 | $3.16 | 2 834 |
| May 31, 2023 | $3.10 | $3.24 | $3.06 | $3.16 | 8 095 |
| May 30, 2023 | $3.31 | $3.34 | $3.11 | $3.13 | 30 810 |
| May 26, 2023 | $3.34 | $3.62 | $3.32 | $3.37 | 26 461 |
| May 25, 2023 | $3.88 | $3.88 | $3.55 | $3.62 | 18 153 |
| May 24, 2023 | $3.91 | $3.99 | $3.82 | $3.91 | 6 001 |
| May 23, 2023 | $3.83 | $3.96 | $3.83 | $3.89 | 5 435 |
| May 22, 2023 | $3.78 | $3.95 | $3.78 | $3.86 | 17 702 |
| May 19, 2023 | $4.00 | $4.01 | $3.80 | $3.91 | 7 341 |
| May 18, 2023 | $3.78 | $4.06 | $3.75 | $3.89 | 25 610 |
| May 17, 2023 | $3.70 | $3.92 | $3.69 | $3.85 | 20 675 |
| May 16, 2023 | $3.86 | $3.91 | $3.65 | $3.78 | 23 276 |
| May 15, 2023 | $3.76 | $3.98 | $3.58 | $3.86 | 57 256 |
| May 12, 2023 | $3.61 | $4.19 | $3.50 | $3.86 | 261 277 |
| May 11, 2023 | $3.60 | $3.90 | $3.54 | $3.67 | 84 343 |
| May 10, 2023 | $3.67 | $4.77 | $3.48 | $3.85 | 808 985 |
| May 09, 2023 | $4.02 | $3.97 | $3.60 | $3.63 | 62 562 |
| May 08, 2023 | $4.71 | $4.83 | $3.99 | $4.27 | 224 181 |
