Xinyuan Real Estate Co Ltd (XIN) Historical Stock Data

3.79 ↓0.18 (-4.53%)

As of May 20, 2024, 10:26am EST.

Historical Data

In the past 30 trading days, XIN is up 2.24% a day on average. There have been 20 days where Xinyuan Real Estate Co Ltd closed green and 10 days where XIN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-20	3.95	3.79	↓$0.16 (-4.05%)	3.72	4.26	114.88K
2024-05-17	3.11	3.97	↑$0.86 (27.65%)	3.11	4.25	795.80K
2024-05-16	2.70	2.85	↑$0.15 (5.42%)	2.70	2.85	5.39K
2024-05-15	2.70	2.75	↑$0.05 (1.85%)	2.70	2.75	5.99K
2024-05-14	2.56	2.69	↑$0.14 (5.28%)	2.53	2.70	13.68K
2024-05-13	2.59	2.60	↑$0.01 (0.31%)	2.38	2.60	8.82K
2024-05-10	2.60	2.59	↓$0.01 (-0.38%)	2.59	2.62	2.75K
2024-05-09	2.55	2.62	↑$0.07 (2.85%)	2.55	2.62	1.57K
2024-05-08	2.60	2.57	↓$0.03 (-1.15%)	2.57	2.61	5.29K
2024-05-07	2.51	2.63	↑$0.12 (4.78%)	2.50	2.63	12.08K
2024-05-06	2.50	2.70	↑$0.20 (8.00%)	2.50	2.70	1.68K
2024-05-03	2.70	2.65	↓$0.05 (-1.85%)	2.57	2.70	3.69K
2024-05-02	2.60	2.68	↑$0.08 (3.08%)	2.45	2.68	4.69K
2024-05-01	2.60	2.63	↑$0.02 (0.96%)	2.50	2.70	9.37K
2024-04-30	2.73	2.74	↑$0.01 (0.37%)	2.72	2.74	1.90K
2024-04-29	2.78	2.72	↓$0.06 (-2.16%)	2.65	2.78	2.85K
2024-04-26	2.69	2.72	↑$0.03 (0.95%)	2.68	2.72	1.60K
2024-04-25	2.73	2.72	↓$0.01 (-0.37%)	2.72	2.73	1.77K
2024-04-24	2.75	2.73	↓$0.02 (-0.73%)	2.69	2.75	1.87K
2024-04-23	2.77	2.71	↓$0.06 (-2.17%)	2.67	2.77	630
2024-04-22	2.55	2.70	↑$0.15 (5.88%)	2.52	2.70	5.96K
2024-04-19	2.58	2.60	↑$0.02 (0.78%)	2.58	2.67	2.70K
2024-04-18	2.57	2.60	↑$0.03 (1.17%)	2.57	2.69	4.01K
2024-04-17	2.57	2.69	↑$0.12 (4.47%)	2.57	2.75	1.80K
2024-04-16	2.69	2.65	↓$0.04 (-1.49%)	2.57	2.69	1.51K
2024-04-15	2.64	2.72	↑$0.08 (3.03%)	2.64	2.76	4.60K
2024-04-12	2.70	2.67	↓$0.03 (-1.11%)	2.64	2.70	2.52K
2024-04-11	2.74	2.78	↑$0.04 (1.55%)	2.74	2.78	1.29K
2024-04-10	2.68	2.70	↑$0.02 (0.75%)	2.68	2.70	1.36K
2024-04-09	2.65	2.75	↑$0.10 (3.58%)	2.65	2.76	7.71K