Xinyuan Real Estate Co Ltd (XIN) Historical Stock Data

2.72 ↑0.00 (0.00%)

As of April 12, 2024, 11:53am EST.

Historical Data

In the past 30 trading days, XIN is up 1.63% a day on average. There have been 22 days where Xinyuan Real Estate Co Ltd closed green and 8 days where XIN closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-04-08	2.69	2.69	↑$0.00 (0.00%)	2.68	2.69	1.70K
2024-04-05	2.69	2.77	↑$0.09 (3.17%)	2.60	2.77	3.84K
2024-04-04	2.77	2.78	↑$0.01 (0.36%)	2.75	2.78	3.63K
2024-04-03	2.62	2.78	↑$0.16 (6.11%)	2.62	2.78	2.41K
2024-04-02	2.71	2.79	↑$0.08 (2.95%)	2.70	2.79	1.77K
2024-04-01	2.69	2.71	↑$0.02 (0.74%)	2.67	2.71	1.31K
2024-03-28	2.60	2.70	↑$0.10 (3.85%)	2.60	2.70	1.77K
2024-03-27	2.74	2.73	↓$0.01 (-0.36%)	2.57	2.74	1.56K
2024-03-26	2.72	2.73	↑$0.01 (0.37%)	2.55	2.73	2.49K
2024-03-25	2.57	2.73	↑$0.16 (6.23%)	2.51	2.73	2.79K
2024-03-22	2.76	2.75	↓$0.01 (-0.36%)	2.65	2.77	1.47K
2024-03-21	2.61	2.77	↑$0.16 (5.99%)	2.61	2.79	6.87K
2024-03-20	2.71	2.77	↑$0.06 (2.21%)	2.71	2.77	2.62K
2024-03-19	2.72	2.73	↑$0.01 (0.37%)	2.72	2.74	1.39K
2024-03-18	2.64	2.72	↑$0.08 (3.03%)	2.64	2.73	1.57K