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 |
| Jan 17, 2024 | $2.24 | $2.29 | $2.10 | $2.17 | 13 970 |
| Jan 16, 2024 | $2.57 | $2.64 | $1.92 | $2.17 | 48 167 |
| Jan 12, 2024 | $2.71 | $2.71 | $2.71 | $2.71 | 1 078 |
| Jan 11, 2024 | $2.65 | $2.73 | $2.65 | $2.73 | 2 108 |
| Jan 10, 2024 | $2.78 | $2.78 | $2.73 | $2.74 | 1 905 |
| Jan 09, 2024 | $2.67 | $2.77 | $2.67 | $2.72 | 2 400 |
| Jan 08, 2024 | $2.73 | $2.78 | $2.72 | $2.75 | 7 052 |
| Jan 05, 2024 | $2.75 | $2.75 | $2.71 | $2.71 | 1 333 |
| Jan 04, 2024 | $2.71 | $2.76 | $2.66 | $2.72 | 6 117 |
| Jan 03, 2024 | $2.82 | $2.82 | $2.73 | $2.79 | 2 478 |
| Jan 02, 2024 | $2.68 | $2.69 | $2.68 | $2.69 | 7 031 |
| Dec 29, 2023 | $2.76 | $2.76 | $2.70 | $2.72 | 3 947 |
| Dec 28, 2023 | $2.67 | $2.77 | $2.67 | $2.74 | 2 521 |
| Dec 27, 2023 | $2.72 | $2.84 | $2.62 | $2.84 | 3 630 |
| Dec 26, 2023 | $2.76 | $2.76 | $2.76 | $2.76 | 729 |
| Dec 22, 2023 | $2.67 | $2.84 | $2.66 | $2.84 | 9 131 |
| Dec 21, 2023 | $2.77 | $2.79 | $2.69 | $2.79 | 2 359 |
| Dec 20, 2023 | $2.69 | $2.81 | $2.61 | $2.81 | 7 010 |
| Dec 19, 2023 | $2.65 | $2.73 | $2.57 | $2.70 | 5 010 |
| Dec 18, 2023 | $2.72 | $2.73 | $2.57 | $2.65 | 6 444 |
| Dec 15, 2023 | $2.62 | $2.80 | $2.62 | $2.66 | 4 531 |
| Dec 14, 2023 | $2.61 | $2.78 | $2.60 | $2.63 | 8 624 |
| Dec 13, 2023 | $2.78 | $2.79 | $2.73 | $2.73 | 1 253 |
| Dec 12, 2023 | $2.83 | $2.83 | $2.73 | $2.81 | 3 288 |
| Dec 11, 2023 | $2.73 | $2.81 | $2.73 | $2.81 | 8 560 |
