Xinyuan Real Estate Co., Ltd. (XINRY)
OTCMKTS · Delayed Price · Currency is USD
0.0101
+0.0001 (1.00%)
At close: Jun 4, 2026
Xinyuan Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.00% | 158 |
| Jun 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -90.00% | 200 |
| May 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 300.00% | 5,585 |
| May 27, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 147.52% | 1,611 |
| May 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 154 |
| May 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -91.58% | 239 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.00% | 210 |
| May 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -94.62% | 693 |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 536 |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 383 |
| May 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 598 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 135 |
| May 6, 2026 | 0.90 | 0.97 | 0.17 | 0.17 | 0.17 | -65.86% | 5,383 |
| May 5, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 4,099 |
| May 4, 2026 | 0.11 | 0.50 | 0.10 | 0.50 | 0.50 | 392.97% | 3,213 |
| May 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 68.33% | 313 |
| Apr 30, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 17.65% | 10,253 |
| Apr 29, 2026 | 0.05 | 0.10 | 0.05 | 0.05 | 0.05 | - | 779 |
| Apr 28, 2026 | 0.05 | 0.10 | 0.05 | 0.05 | 0.05 | 37.84% | 1,566 |
| Apr 27, 2026 | 0.05 | 0.50 | 0.03 | 0.04 | 0.04 | 104.42% | 2,170 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.47% | 2,132 |
| Apr 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 16.00% | 783 |