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 |
| Sep 28, 2023 | $2.89 | $2.90 | $2.82 | $2.88 | 2 564 |
| Sep 27, 2023 | $2.91 | $2.92 | $2.89 | $2.90 | 2 655 |
| Sep 26, 2023 | $2.96 | $2.99 | $2.91 | $2.92 | 6 298 |
| Sep 25, 2023 | $2.83 | $2.99 | $2.83 | $2.99 | 22 176 |
| Sep 22, 2023 | $2.81 | $2.84 | $2.80 | $2.83 | 6 132 |
| Sep 21, 2023 | $2.82 | $2.88 | $2.68 | $2.83 | 5 064 |
| Sep 20, 2023 | $2.62 | $2.90 | $2.49 | $2.90 | 74 969 |
| Sep 19, 2023 | $2.76 | $2.80 | $2.51 | $2.60 | 47 386 |
| Sep 18, 2023 | $2.72 | $2.76 | $2.69 | $2.74 | 3 119 |
| Sep 15, 2023 | $2.83 | $2.99 | $2.59 | $2.75 | 61 152 |
| Sep 14, 2023 | $2.74 | $2.97 | $2.74 | $2.91 | 25 322 |
| Sep 13, 2023 | $2.95 | $3.06 | $2.71 | $2.74 | 67 441 |
| Sep 12, 2023 | $2.90 | $3.08 | $2.90 | $2.98 | 27 921 |
| Sep 11, 2023 | $3.23 | $3.05 | $2.90 | $2.98 | 32 315 |
| Sep 08, 2023 | $3.23 | $3.26 | $3.13 | $3.23 | 13 777 |
| Sep 07, 2023 | $3.15 | $3.23 | $3.12 | $3.23 | 7 367 |
| Sep 06, 2023 | $3.54 | $3.47 | $3.08 | $3.23 | 87 359 |
| Sep 05, 2023 | $3.09 | $3.60 | $3.09 | $3.54 | 94 793 |
| Sep 01, 2023 | $3.00 | $3.09 | $2.93 | $3.04 | 14 544 |
| Aug 31, 2023 | $2.89 | $3.17 | $2.80 | $3.05 | 76 379 |
| Aug 30, 2023 | $2.75 | $2.96 | $2.73 | $2.92 | 93 746 |
| Aug 29, 2023 | $2.15 | $3.17 | $2.15 | $3.09 | 927 383 |
| Aug 28, 2023 | $2.03 | $2.09 | $2.03 | $2.08 | 11 007 |
| Aug 25, 2023 | $2.11 | $2.11 | $2.00 | $2.02 | 4 706 |
| Aug 24, 2023 | $2.50 | $2.32 | $2.00 | $2.00 | 27 835 |
