Skip to main content
Xinyuan Real Estate Co., Ltd. (XIN)
NYSE: XIN · Real-Time Price · USD
2.570
-0.040 (-1.53%)
Mar 31, 2025, 3:21 PM EDT - Market closed

Xinyuan Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20252.582.672.562.572.57-1.53%8,620
Mar 28, 20252.682.792.592.612.61-2.25%18,567
Mar 27, 20252.742.782.632.672.67-7,197
Mar 26, 20252.602.702.582.672.67-4,245
Mar 25, 20252.622.692.592.672.672.30%2,882
Mar 24, 20252.642.752.522.612.612.15%4,959
Mar 21, 20252.642.692.502.562.56-3.44%24,472
Mar 20, 20252.782.782.632.652.65-2.00%18,076
Mar 19, 20252.792.792.682.702.70-4.26%6,236
Mar 18, 20252.662.882.662.822.824.06%4,098
Mar 17, 20252.642.842.642.712.710.37%13,852
Mar 14, 20252.702.822.672.702.70-0.37%17,967
Mar 13, 20252.762.762.622.712.71-1.09%14,039
Mar 12, 20252.732.892.652.742.74-4.89%16,037
Mar 11, 20252.652.882.632.882.888.31%11,827
Mar 10, 20252.842.892.652.662.66-6.34%20,196
Mar 7, 20252.902.902.712.842.842.53%13,900
Mar 6, 20252.802.922.752.772.77-1.77%5,951
Mar 5, 20252.963.002.702.822.820.61%5,978
Mar 4, 20252.802.862.682.802.80-0.25%10,459
Mar 3, 20252.982.982.772.812.81-2.43%4,102
Feb 28, 20252.913.082.852.882.88-6.49%22,466
Feb 27, 20253.083.152.993.083.08-0.32%62,932
Feb 26, 20252.903.242.803.093.098.42%90,486
Feb 25, 20252.872.902.742.852.85-1.72%28,513
Feb 24, 20253.063.062.782.902.90-4.48%25,827
Feb 21, 20252.873.092.873.043.046.56%82,219
Feb 20, 20252.722.902.722.852.85-0.73%5,213
Feb 19, 20252.892.892.802.872.872.50%3,162
Feb 18, 20252.852.902.802.802.80-2.44%2,039
Feb 14, 20252.792.992.792.872.872.87%19,031
Feb 13, 20252.742.792.722.792.790.72%3,151
Feb 12, 20252.803.002.772.772.770.11%28,805
Feb 11, 20252.752.782.722.772.77-0.43%2,775
Feb 10, 20252.732.802.612.782.783.85%6,200
Feb 7, 20252.622.732.582.682.68-0.85%6,400
Feb 6, 20252.632.702.622.702.70-0.04%5,202
Feb 5, 20252.622.702.622.702.70-10,907
Feb 4, 20252.672.722.592.702.70-5,961
Feb 3, 20252.652.702.632.702.70-0.74%5,442
Jan 31, 20252.712.752.602.722.720.37%22,683
Jan 30, 20252.752.792.702.712.71-0.73%22,545
Jan 29, 20252.892.892.712.732.73-2.15%6,787
Jan 28, 20252.692.862.692.792.792.91%7,406
Jan 27, 20252.842.892.672.712.71-4.54%23,340
Jan 24, 20252.802.882.802.842.84-1.73%7,651
Jan 23, 20252.762.952.762.892.890.35%43,299
Jan 22, 20252.792.912.772.882.88-1.03%5,310
Jan 21, 20252.912.922.742.912.913.19%29,871
Jan 17, 20252.722.972.722.822.824.06%18,255