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 |
| Feb 22, 2024 | $2.68 | $2.73 | $2.67 | $2.68 | 3 765 |
| Feb 21, 2024 | $2.70 | $2.77 | $2.70 | $2.73 | 3 307 |
| Feb 20, 2024 | $2.67 | $2.80 | $2.67 | $2.73 | 5 159 |
| Feb 16, 2024 | $2.67 | $2.83 | $2.67 | $2.78 | 6 995 |
| Feb 15, 2024 | $2.78 | $2.78 | $2.59 | $2.78 | 947 |
| Feb 14, 2024 | $2.59 | $2.78 | $2.59 | $2.77 | 1 770 |
| Feb 13, 2024 | $2.75 | $2.75 | $2.61 | $2.61 | 468 |
| Feb 12, 2024 | $2.61 | $2.85 | $2.36 | $2.64 | 15 280 |
| Feb 09, 2024 | $2.56 | $2.85 | $2.56 | $2.76 | 1 886 |
| Feb 08, 2024 | $2.69 | $2.70 | $2.64 | $2.65 | 2 642 |
| Feb 07, 2024 | $2.60 | $2.70 | $2.60 | $2.68 | 2 998 |
| Feb 06, 2024 | $2.63 | $2.70 | $2.63 | $2.70 | 1 590 |
| Feb 05, 2024 | $2.59 | $2.70 | $2.41 | $2.68 | 4 398 |
| Feb 02, 2024 | $2.81 | $2.81 | $2.60 | $2.61 | 3 068 |
| Feb 01, 2024 | $2.81 | $2.83 | $2.78 | $2.78 | 1 541 |
| Jan 31, 2024 | $2.64 | $2.85 | $2.63 | $2.85 | 5 883 |
| Jan 30, 2024 | $2.70 | $2.75 | $2.62 | $2.75 | 3 986 |
| Jan 29, 2024 | $2.62 | $2.68 | $2.62 | $2.64 | 1 730 |
| Jan 26, 2024 | $2.85 | $2.85 | $2.64 | $2.75 | 2 942 |
| Jan 25, 2024 | $2.89 | $2.89 | $2.76 | $2.81 | 1 625 |
| Jan 24, 2024 | $2.79 | $2.83 | $2.59 | $2.83 | 6 100 |
| Jan 23, 2024 | $2.65 | $2.79 | $2.65 | $2.79 | 6 916 |
| Jan 22, 2024 | $2.38 | $2.75 | $2.32 | $2.72 | 10 287 |
| Jan 19, 2024 | $2.34 | $2.60 | $2.34 | $2.52 | 16 144 |
| Jan 18, 2024 | $2.26 | $2.44 | $2.18 | $2.44 | 16 547 |
