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 |
| Nov 02, 2023 | $2.62 | $2.87 | $2.62 | $2.87 | 5 289 |
| Nov 01, 2023 | $2.73 | $2.80 | $2.73 | $2.80 | 915 |
| Oct 31, 2023 | $2.66 | $2.94 | $2.66 | $2.94 | 11 368 |
| Oct 30, 2023 | $2.60 | $2.89 | $2.60 | $2.73 | 6 069 |
| Oct 27, 2023 | $2.69 | $2.87 | $2.67 | $2.67 | 1 243 |
| Oct 26, 2023 | $2.67 | $2.85 | $2.55 | $2.85 | 7 243 |
| Oct 25, 2023 | $2.67 | $2.85 | $2.67 | $2.85 | 2 097 |
| Oct 24, 2023 | $2.78 | $2.88 | $2.60 | $2.76 | 8 001 |
| Oct 23, 2023 | $2.76 | $2.83 | $2.76 | $2.76 | 904 |
| Oct 20, 2023 | $2.78 | $2.88 | $2.69 | $2.88 | 4 073 |
| Oct 19, 2023 | $2.60 | $2.97 | $2.55 | $2.97 | 15 242 |
| Oct 18, 2023 | $2.79 | $2.79 | $2.65 | $2.66 | 1 630 |
| Oct 17, 2023 | $2.76 | $2.78 | $2.76 | $2.78 | 418 |
| Oct 16, 2023 | $2.83 | $2.89 | $2.76 | $2.84 | 3 952 |
| Oct 13, 2023 | $2.87 | $2.91 | $2.75 | $2.91 | 8 191 |
| Oct 12, 2023 | $2.81 | $2.85 | $2.78 | $2.85 | 5 904 |
| Oct 11, 2023 | $2.89 | $2.89 | $2.80 | $2.85 | 1 828 |
| Oct 10, 2023 | $2.85 | $2.87 | $2.81 | $2.86 | 10 184 |
| Oct 09, 2023 | $2.81 | $2.92 | $2.81 | $2.92 | 1 738 |
| Oct 06, 2023 | $2.85 | $2.92 | $2.83 | $2.89 | 3 996 |
| Oct 05, 2023 | $2.86 | $2.86 | $2.81 | $2.85 | 4 524 |
| Oct 04, 2023 | $2.80 | $2.90 | $2.87 | $2.90 | 2 408 |
| Oct 03, 2023 | $2.83 | $2.98 | $2.96 | $2.97 | 2 281 |
| Oct 02, 2023 | $2.95 | $2.98 | $2.87 | $2.89 | 8 066 |
| Sep 29, 2023 | $2.87 | $2.95 | $2.82 | $2.89 | 9 611 |
