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 |
| Jul 19, 2023 | $3.19 | $3.29 | $3.15 | $3.19 | 31 331 |
| Jul 18, 2023 | $3.25 | $3.30 | $3.10 | $3.18 | 35 550 |
| Jul 17, 2023 | $3.40 | $3.45 | $3.22 | $3.22 | 38 733 |
| Jul 14, 2023 | $3.48 | $3.48 | $3.25 | $3.33 | 18 326 |
| Jul 13, 2023 | $3.23 | $3.46 | $3.25 | $3.41 | 9 284 |
| Jul 12, 2023 | $3.45 | $3.43 | $3.25 | $3.27 | 19 760 |
| Jul 11, 2023 | $3.45 | $3.50 | $3.41 | $3.41 | 12 661 |
| Jul 10, 2023 | $3.35 | $3.45 | $3.27 | $3.36 | 17 630 |
| Jul 07, 2023 | $3.23 | $3.54 | $3.23 | $3.42 | 13 754 |
| Jul 06, 2023 | $3.26 | $3.40 | $3.22 | $3.34 | 11 171 |
| Jul 05, 2023 | $3.40 | $3.42 | $3.38 | $3.42 | 5 916 |
| Jul 03, 2023 | $3.39 | $3.44 | $3.32 | $3.32 | 8 744 |
| Jun 30, 2023 | $3.50 | $3.50 | $3.26 | $3.31 | 22 598 |
| Jun 29, 2023 | $3.39 | $3.55 | $3.38 | $3.43 | 7 975 |
| Jun 28, 2023 | $3.41 | $3.54 | $3.41 | $3.48 | 3 956 |
| Jun 27, 2023 | $3.50 | $3.67 | $3.39 | $3.49 | 16 521 |
| Jun 26, 2023 | $3.54 | $3.55 | $3.41 | $3.44 | 5 751 |
| Jun 23, 2023 | $3.51 | $3.65 | $3.51 | $3.59 | 14 555 |
| Jun 22, 2023 | $3.52 | $3.55 | $3.42 | $3.44 | 5 709 |
| Jun 21, 2023 | $3.64 | $3.64 | $3.48 | $3.51 | 11 860 |
| Jun 20, 2023 | $3.58 | $3.68 | $3.50 | $3.60 | 14 129 |
| Jun 16, 2023 | $3.67 | $3.69 | $3.45 | $3.64 | 9 413 |
| Jun 15, 2023 | $3.50 | $3.69 | $3.27 | $3.68 | 58 882 |
| Jun 14, 2023 | $3.23 | $3.49 | $3.23 | $3.43 | 20 991 |
| Jun 13, 2023 | $3.30 | $3.41 | $3.21 | $3.29 | 39 809 |
