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 |
| Aug 23, 2023 | $2.55 | $2.65 | $2.35 | $2.35 | 16 377 |
| Aug 22, 2023 | $2.58 | $2.65 | $2.56 | $2.56 | 6 127 |
| Aug 21, 2023 | $2.72 | $2.76 | $2.59 | $2.60 | 11 196 |
| Aug 18, 2023 | $2.89 | $2.91 | $2.68 | $2.76 | 30 663 |
| Aug 17, 2023 | $3.03 | $3.03 | $2.92 | $2.92 | 16 019 |
| Aug 16, 2023 | $3.10 | $3.10 | $3.05 | $3.08 | 4 749 |
| Aug 15, 2023 | $3.06 | $3.13 | $3.06 | $3.13 | 2 418 |
| Aug 14, 2023 | $3.10 | $3.11 | $3.10 | $3.11 | 993 |
| Aug 11, 2023 | $3.20 | $3.26 | $3.11 | $3.11 | 9 155 |
| Aug 10, 2023 | $3.12 | $3.18 | $3.12 | $3.12 | 4 541 |
| Aug 09, 2023 | $3.14 | $3.16 | $3.12 | $3.12 | 1 866 |
| Aug 08, 2023 | $3.12 | $3.20 | $3.11 | $3.19 | 32 538 |
| Aug 07, 2023 | $3.15 | $3.13 | $3.12 | $3.12 | 6 217 |
| Aug 04, 2023 | $3.19 | $3.19 | $3.11 | $3.16 | 13 151 |
| Aug 03, 2023 | $3.23 | $3.41 | $3.16 | $3.19 | 13 894 |
| Aug 02, 2023 | $3.28 | $3.32 | $3.19 | $3.31 | 2 670 |
| Aug 01, 2023 | $3.31 | $3.42 | $3.14 | $3.26 | 10 020 |
| Jul 31, 2023 | $3.27 | $3.33 | $3.25 | $3.33 | 13 167 |
| Jul 28, 2023 | $3.20 | $3.34 | $3.10 | $3.26 | 45 238 |
| Jul 27, 2023 | $3.16 | $3.23 | $3.10 | $3.19 | 16 738 |
| Jul 26, 2023 | $3.17 | $3.21 | $3.15 | $3.18 | 6 884 |
| Jul 25, 2023 | $3.23 | $3.24 | $3.14 | $3.16 | 3 414 |
| Jul 24, 2023 | $3.29 | $3.29 | $3.05 | $3.14 | 26 324 |
| Jul 21, 2023 | $3.23 | $3.29 | $3.14 | $3.14 | 12 671 |
| Jul 20, 2023 | $3.22 | $3.22 | $3.17 | $3.20 | 3 473 |
