Xinyuan Real Estate Co Ltd (XIN)
2.73
+0.02
(+0.74%)
USD |
NYSE |
Apr 24, 16:00
2.75
+0.02
(+0.73%)
After-Hours: 20:00
Xinyuan Real Estate Price: 2.73 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 2.77 | 2.77 | 2.67 | 2.71 | 630.00 |
Apr 22, 2024 | 2.55 | 2.70 | 2.52 | 2.70 | 5956.00 |
Apr 19, 2024 | 2.58 | 2.67 | 2.57 | 2.60 | 2697.00 |
Apr 18, 2024 | 2.57 | 2.76 | 2.57 | 2.60 | 4011.00 |
Apr 17, 2024 | 2.57 | 2.75 | 2.57 | 2.685 | 1795.00 |
Apr 16, 2024 | 2.69 | 2.69 | 2.565 | 2.65 | 1514.00 |
Apr 15, 2024 | 2.64 | 2.764 | 2.64 | 2.720 | 4595.00 |
Apr 12, 2024 | 2.70 | 2.70 | 2.64 | 2.67 | 2517.00 |
Apr 11, 2024 | 2.738 | 2.78 | 2.60 | 2.78 | 1293.00 |
Apr 10, 2024 | 2.68 | 2.70 | 2.68 | 2.70 | 1365.00 |
Apr 09, 2024 | 2.65 | 2.761 | 2.645 | 2.745 | 7706.00 |
Apr 08, 2024 | 2.69 | 2.69 | 2.68 | 2.69 | 1698.00 |
Apr 05, 2024 | 2.685 | 2.77 | 2.60 | 2.77 | 3838.00 |
Apr 04, 2024 | 2.770 | 2.78 | 2.75 | 2.78 | 3634.00 |
Apr 03, 2024 | 2.62 | 2.78 | 2.62 | 2.78 | 2409.00 |
Apr 02, 2024 | 2.71 | 2.80 | 2.70 | 2.79 | 1767.00 |
Apr 01, 2024 | 2.69 | 2.71 | 2.674 | 2.71 | 1307.00 |
Mar 28, 2024 | 2.60 | 2.70 | 2.60 | 2.70 | 1766.00 |
Mar 27, 2024 | 2.74 | 2.74 | 2.57 | 2.73 | 1555.00 |
Mar 26, 2024 | 2.72 | 2.73 | 2.55 | 2.73 | 2519.00 |
Mar 25, 2024 | 2.57 | 2.73 | 2.51 | 2.73 | 2788.00 |
Mar 22, 2024 | 2.76 | 2.78 | 2.65 | 2.75 | 1478.00 |
Mar 21, 2024 | 2.614 | 2.80 | 2.614 | 2.77 | 6872.00 |
Mar 20, 2024 | 2.71 | 2.77 | 2.71 | 2.77 | 2619.00 |
Mar 19, 2024 | 2.72 | 2.738 | 2.72 | 2.73 | 1392.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.00
Minimum
Aug 24 2023
45.20
Maximum
Apr 25 2019
17.04
Average
11.70
Median
Oct 18 2021
Price Benchmarks
Green Giant Inc | 0.0037 |
Wetouch Technology Inc | 2.42 |
Fangdd Network Group Ltd | 0.3886 |
FLJ Group Ltd | 0.5944 |
Ucommune International Ltd | 2.19 |
Price Related Metrics
Market Cap | 16.40M |