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 |
| Dec 08, 2023 | $2.73 | $2.84 | $2.73 | $2.75 | 2 133 |
| Dec 07, 2023 | $2.78 | $2.86 | $2.76 | $2.85 | 3 881 |
| Dec 06, 2023 | $2.76 | $2.87 | $2.73 | $2.87 | 1 379 |
| Dec 05, 2023 | $2.81 | $2.92 | $2.74 | $2.87 | 11 591 |
| Dec 04, 2023 | $2.76 | $2.85 | $2.76 | $2.81 | 4 388 |
| Dec 01, 2023 | $2.79 | $2.82 | $2.76 | $2.82 | 2 255 |
| Nov 30, 2023 | $2.78 | $2.84 | $2.74 | $2.84 | 2 038 |
| Nov 29, 2023 | $2.65 | $2.85 | $2.62 | $2.85 | 9 076 |
| Nov 28, 2023 | $2.60 | $2.70 | $2.60 | $2.61 | 3 928 |
| Nov 27, 2023 | $2.70 | $2.79 | $2.58 | $2.69 | 16 827 |
| Nov 24, 2023 | $2.76 | $2.82 | $2.75 | $2.82 | 1 618 |
| Nov 22, 2023 | $2.69 | $2.83 | $2.59 | $2.83 | 2 573 |
| Nov 21, 2023 | $2.66 | $2.84 | $2.62 | $2.82 | 4 868 |
| Nov 20, 2023 | $2.69 | $2.82 | $2.69 | $2.72 | 2 803 |
| Nov 17, 2023 | $2.74 | $2.74 | $2.69 | $2.69 | 551 |
| Nov 16, 2023 | $2.75 | $2.83 | $2.69 | $2.83 | 2 892 |
| Nov 15, 2023 | $2.82 | $2.84 | $2.66 | $2.80 | 3 929 |
| Nov 14, 2023 | $2.84 | $2.84 | $2.77 | $2.80 | 2 619 |
| Nov 13, 2023 | $2.80 | $2.84 | $2.73 | $2.84 | 1 047 |
| Nov 10, 2023 | $2.65 | $2.84 | $2.65 | $2.84 | 2 088 |
| Nov 09, 2023 | $2.75 | $2.75 | $2.75 | $2.75 | 320 |
| Nov 08, 2023 | $2.75 | $2.91 | $2.67 | $2.87 | 6 806 |
| Nov 07, 2023 | $2.87 | $2.87 | $2.68 | $2.80 | 4 553 |
| Nov 06, 2023 | $2.80 | $2.89 | $2.80 | $2.89 | 642 |
| Nov 03, 2023 | $2.80 | $2.89 | $2.50 | $2.89 | 37 981 |
