XIN - Xinyuan Real Estate Co., Ltd.
2.61
0.230 8.812%
Share volume: 13,236
Last Updated: 05-08-2025
Construction/General Building Contractors – Residential:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$2.38
0.23
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $2.46 | $2.46 | $2.65 | $2.65 | $2.44 | $2.44 | $2.61 | $2.61 | 13,236 | $13,236.00 |
| 05-07-2025 | $2.28 | $2.28 | $2.47 | $2.47 | $2.28 | $2.28 | $2.38 | $2.38 | 14,858 | $14,858.00 |
| 05-06-2025 | $2.45 | $2.45 | $2.50 | $2.50 | $2.35 | $2.35 | $2.35 | $2.35 | 11,584 | $11,584.00 |
| 05-05-2025 | $2.40 | $2.40 | $2.50 | $2.50 | $2.35 | $2.35 | $2.43 | $2.43 | 37,857 | $37,857.00 |
| 05-02-2025 | $2.41 | $2.41 | $2.54 | $2.54 | $2.39 | $2.39 | $2.41 | $2.41 | 34,374 | $34,374.00 |
| 05-01-2025 | $2.48 | $2.48 | $2.55 | $2.55 | $2.40 | $2.40 | $2.55 | $2.55 | 16,781 | $16,781.00 |
| 04-30-2025 | $2.41 | $2.41 | $2.56 | $2.56 | $2.41 | $2.41 | $2.51 | $2.51 | 11,072 | $11,072.00 |
| 04-29-2025 | $2.46 | $2.46 | $2.55 | $2.55 | $2.45 | $2.45 | $2.51 | $2.51 | 11,958 | $11,958.00 |
| 04-28-2025 | $2.55 | $2.55 | $2.60 | $2.60 | $2.45 | $2.45 | $2.55 | $2.55 | 11,442 | $11,442.00 |
| 04-25-2025 | $2.51 | $2.51 | $2.59 | $2.59 | $2.40 | $2.40 | $2.56 | $2.56 | 34,138 | $34,138.00 |
