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 |
| Feb 04, 2016 | $3.55 | $3.80 | $3.55 | $3.78 | 213 391 |
| Feb 03, 2016 | $3.62 | $3.65 | $3.51 | $3.55 | 186 796 |
| Feb 02, 2016 | $3.71 | $3.71 | $3.60 | $3.62 | 150 418 |
| Feb 01, 2016 | $3.53 | $3.77 | $3.53 | $3.71 | 184 828 |
| Jan 29, 2016 | $3.50 | $3.65 | $3.48 | $3.64 | 166 245 |
| Jan 28, 2016 | $3.33 | $3.50 | $3.29 | $3.49 | 155 124 |
| Jan 27, 2016 | $3.31 | $3.36 | $3.26 | $3.30 | 130 558 |
| Jan 26, 2016 | $3.21 | $3.38 | $3.19 | $3.29 | 139 789 |
| Jan 25, 2016 | $3.49 | $3.49 | $2.85 | $3.16 | 688 942 |
| Jan 22, 2016 | $3.40 | $3.48 | $3.37 | $3.44 | 96 721 |
| Jan 21, 2016 | $3.36 | $3.44 | $3.29 | $3.30 | 143 920 |
| Jan 20, 2016 | $3.35 | $3.40 | $3.21 | $3.35 | 205 757 |
| Jan 19, 2016 | $3.40 | $3.49 | $3.34 | $3.40 | 121 051 |
| Jan 15, 2016 | $3.38 | $3.47 | $3.29 | $3.38 | 179 181 |
| Jan 14, 2016 | $3.38 | $3.58 | $3.37 | $3.48 | 181 438 |
| Jan 13, 2016 | $3.62 | $3.62 | $3.47 | $3.53 | 209 306 |
| Jan 12, 2016 | $3.65 | $3.65 | $3.54 | $3.57 | 174 017 |
| Jan 11, 2016 | $3.80 | $3.80 | $3.57 | $3.65 | 262 103 |
| Jan 08, 2016 | $3.72 | $3.90 | $3.71 | $3.80 | 198 990 |
| Jan 07, 2016 | $3.75 | $3.79 | $3.66 | $3.66 | 286 208 |
| Jan 06, 2016 | $3.77 | $3.99 | $3.75 | $3.90 | 463 946 |
| Jan 05, 2016 | $3.58 | $3.77 | $3.53 | $3.77 | 223 031 |
