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 |
| 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 |
| Mar 19, 2024 | $2.72 | $2.74 | $2.72 | $2.73 | 1 392 |
| Mar 18, 2024 | $2.64 | $2.73 | $2.64 | $2.72 | 1 572 |
| Mar 15, 2024 | $2.60 | $2.65 | $2.60 | $2.65 | 2 047 |
| Mar 14, 2024 | $2.63 | $2.73 | $2.57 | $2.65 | 5 338 |
| Mar 13, 2024 | $2.72 | $2.74 | $2.65 | $2.74 | 7 792 |
| Mar 12, 2024 | $2.51 | $2.72 | $2.51 | $2.72 | 3 719 |
| Mar 11, 2024 | $2.60 | $2.74 | $2.60 | $2.73 | 1 632 |
| Mar 08, 2024 | $2.48 | $2.70 | $2.48 | $2.70 | 2 092 |
| Mar 07, 2024 | $2.48 | $2.71 | $2.35 | $2.70 | 3 374 |
| Mar 06, 2024 | $2.60 | $2.72 | $2.50 | $2.61 | 7 112 |
| Mar 05, 2024 | $2.70 | $2.70 | $2.64 | $2.64 | 768 |
| Mar 04, 2024 | $2.69 | $2.72 | $2.69 | $2.72 | 1 011 |
| Mar 01, 2024 | $2.65 | $2.70 | $2.62 | $2.70 | 3 257 |
| Feb 29, 2024 | $2.66 | $2.73 | $2.66 | $2.73 | 4 726 |
| Feb 28, 2024 | $2.72 | $2.75 | $2.66 | $2.75 | 1 766 |
| Feb 27, 2024 | $2.67 | $2.73 | $2.67 | $2.73 | 7 576 |
| Feb 26, 2024 | $2.72 | $2.75 | $2.72 | $2.75 | 2 180 |
| Feb 23, 2024 | $2.73 | $2.79 | $2.67 | $2.73 | 2 110 |
