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 |
| Mar 11, 2016 | $3.75 | $4.02 | $3.75 | $4.00 | 514 710 |
| Mar 10, 2016 | $3.95 | $3.95 | $3.86 | $3.90 | 348 843 |
| Mar 09, 2016 | $3.97 | $4.04 | $3.93 | $3.93 | 231 961 |
| Mar 08, 2016 | $3.87 | $4.00 | $3.80 | $3.97 | 286 825 |
| Mar 07, 2016 | $3.94 | $4.03 | $3.88 | $3.90 | 300 199 |
| Mar 04, 2016 | $3.95 | $4.05 | $3.93 | $3.95 | 281 281 |
| Mar 03, 2016 | $3.95 | $4.10 | $3.93 | $3.97 | 530 241 |
| Mar 02, 2016 | $3.91 | $4.00 | $3.87 | $3.98 | 337 803 |
| Mar 01, 2016 | $3.70 | $3.99 | $3.64 | $3.90 | 450 721 |
| Feb 29, 2016 | $3.98 | $3.99 | $3.65 | $3.90 | 434 208 |
| Feb 26, 2016 | $4.00 | $4.00 | $3.90 | $3.98 | 261 380 |
| Feb 25, 2016 | $3.85 | $4.00 | $3.82 | $3.99 | 401 851 |
| Feb 24, 2016 | $3.59 | $3.85 | $3.59 | $3.85 | 350 283 |
| Feb 23, 2016 | $3.68 | $3.71 | $3.63 | $3.67 | 180 784 |
| Feb 22, 2016 | $3.63 | $3.71 | $3.52 | $3.65 | 221 972 |
| Feb 19, 2016 | $3.56 | $3.64 | $3.55 | $3.61 | 109 968 |
| Feb 18, 2016 | $3.51 | $3.66 | $3.50 | $3.64 | 207 019 |
| Feb 17, 2016 | $3.36 | $3.58 | $3.36 | $3.51 | 158 443 |
| Feb 16, 2016 | $3.14 | $3.44 | $3.14 | $3.36 | 181 823 |
| Feb 12, 2016 | $3.14 | $3.23 | $3.14 | $3.16 | 102 724 |
| Feb 11, 2016 | $3.12 | $3.22 | $3.10 | $3.13 | 171 122 |
| Feb 10, 2016 | $3.16 | $3.29 | $3.15 | $3.16 | 199 046 |
| Feb 09, 2016 | $3.16 | $3.30 | $3.13 | $3.13 | 276 052 |
| Feb 08, 2016 | $3.63 | $3.65 | $3.18 | $3.22 | 733 836 |
| Feb 05, 2016 | $3.80 | $3.80 | $3.62 | $3.68 | 116 943 |
