Xinyuan Real Estate Co., Ltd. (XIN)
1.950
-0.020 (-1.02%)
Inactive · Last trade price on Sep 3, 2025
Xinyuan Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.89 | 2.05 | 1.85 | 1.95 | 1.95 | -1.02% | 55,680 |
| Sep 2, 2025 | 2.01 | 2.05 | 1.93 | 1.97 | 1.97 | -1.99% | 33,893 |
| Aug 29, 2025 | 1.81 | 2.06 | 1.68 | 2.01 | 2.01 | 17.89% | 62,385 |
| Aug 28, 2025 | 1.75 | 1.82 | 1.65 | 1.71 | 1.71 | -2.01% | 21,757 |
| Aug 27, 2025 | 1.88 | 1.88 | 1.73 | 1.74 | 1.74 | -8.90% | 23,260 |
| Aug 26, 2025 | 1.93 | 1.93 | 1.85 | 1.91 | 1.91 | -0.52% | 6,668 |
| Aug 25, 2025 | 1.91 | 1.92 | 1.86 | 1.92 | 1.92 | 2.67% | 11,470 |
| Aug 22, 2025 | 1.84 | 1.89 | 1.83 | 1.87 | 1.87 | -0.27% | 3,388 |
| Aug 21, 2025 | 1.89 | 1.90 | 1.84 | 1.88 | 1.88 | -3.35% | 10,618 |
| Aug 20, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 1.84% | 14,296 |
| Aug 19, 2025 | 1.77 | 1.96 | 1.73 | 1.91 | 1.91 | 2.97% | 12,074 |
| Aug 18, 2025 | 1.74 | 1.89 | 1.74 | 1.85 | 1.85 | -1.07% | 18,720 |
| Aug 15, 2025 | 1.79 | 1.87 | 1.68 | 1.87 | 1.87 | -1.06% | 18,580 |
| Aug 14, 2025 | 1.88 | 1.89 | 1.82 | 1.89 | 1.89 | 3.28% | 8,852 |
| Aug 13, 2025 | 1.85 | 1.88 | 1.75 | 1.83 | 1.83 | -0.54% | 8,049 |
| Aug 12, 2025 | 1.83 | 1.89 | 1.71 | 1.84 | 1.84 | -0.54% | 7,682 |
| Aug 11, 2025 | 1.82 | 1.90 | 1.81 | 1.85 | 1.85 | -2.12% | 10,109 |
| Aug 8, 2025 | 1.95 | 1.97 | 1.82 | 1.89 | 1.89 | - | 16,642 |
| Aug 7, 2025 | 1.85 | 1.97 | 1.71 | 1.89 | 1.89 | -2.07% | 18,966 |
| Aug 6, 2025 | 1.83 | 1.98 | 1.78 | 1.93 | 1.93 | 1.58% | 35,409 |
| Aug 5, 2025 | 1.89 | 1.99 | 1.87 | 1.90 | 1.90 | -3.06% | 9,587 |
| Aug 4, 2025 | 2.03 | 2.03 | 1.90 | 1.96 | 1.96 | -0.51% | 7,389 |
| Aug 1, 2025 | 1.82 | 1.97 | 1.74 | 1.97 | 1.97 | - | 21,829 |
| Jul 31, 2025 | 1.97 | 2.09 | 1.79 | 1.97 | 1.97 | -3.86% | 88,308 |
| Jul 30, 2025 | 2.05 | 2.42 | 1.90 | 2.05 | 2.05 | -7.70% | 145,029 |
| Jul 29, 2025 | 2.08 | 2.22 | 2.07 | 2.22 | 2.22 | -1.20% | 6,203 |
| Jul 28, 2025 | 2.32 | 2.44 | 2.11 | 2.25 | 2.25 | 0.31% | 63,863 |
| Jul 25, 2025 | 2.16 | 2.37 | 2.16 | 2.24 | 2.24 | -0.44% | 11,766 |
| Jul 24, 2025 | 2.05 | 2.52 | 2.05 | 2.25 | 2.25 | 7.76% | 57,085 |
| Jul 23, 2025 | 2.13 | 2.19 | 2.00 | 2.09 | 2.09 | -5.52% | 39,898 |
| Jul 22, 2025 | 2.20 | 2.58 | 2.12 | 2.21 | 2.21 | -3.75% | 81,274 |
| Jul 21, 2025 | 2.33 | 2.33 | 2.08 | 2.30 | 2.30 | 12.00% | 22,485 |
| Jul 18, 2025 | 2.22 | 2.54 | 2.05 | 2.05 | 2.05 | -12.39% | 72,762 |
| Jul 17, 2025 | 2.41 | 2.49 | 2.28 | 2.34 | 2.34 | -6.40% | 17,744 |
| Jul 16, 2025 | 2.52 | 2.98 | 2.41 | 2.50 | 2.50 | -4.94% | 94,626 |
| Jul 15, 2025 | 2.48 | 2.78 | 2.44 | 2.63 | 2.63 | 1.54% | 47,990 |
| Jul 14, 2025 | 2.02 | 2.64 | 2.02 | 2.59 | 2.59 | 24.52% | 147,441 |
| Jul 10, 2025 | 2.33 | 2.37 | 2.06 | 2.08 | 2.08 | -9.57% | 29,034 |
| Jul 9, 2025 | 2.16 | 2.35 | 2.16 | 2.30 | 2.30 | 6.48% | 19,813 |
| Jul 8, 2025 | 1.85 | 2.35 | 1.85 | 2.16 | 2.16 | 18.68% | 43,176 |
| Jul 7, 2025 | 1.64 | 1.83 | 1.64 | 1.82 | 1.82 | 7.06% | 24,994 |
| Jul 3, 2025 | 1.74 | 1.77 | 1.66 | 1.70 | 1.70 | -1.16% | 11,320 |
| Jul 2, 2025 | 1.64 | 1.76 | 1.64 | 1.72 | 1.72 | 4.88% | 15,316 |
| Jul 1, 2025 | 1.69 | 1.83 | 1.63 | 1.64 | 1.64 | -8.89% | 32,893 |
| Jun 30, 2025 | 1.70 | 1.91 | 1.70 | 1.80 | 1.80 | 2.27% | 2,405 |
| Jun 27, 2025 | 1.78 | 1.90 | 1.76 | 1.76 | 1.76 | 0.28% | 19,770 |
| Jun 26, 2025 | 1.54 | 1.85 | 1.54 | 1.76 | 1.76 | 13.23% | 17,782 |
| Jun 25, 2025 | 1.81 | 1.98 | 1.55 | 1.55 | 1.55 | -8.82% | 28,610 |
| Jun 24, 2025 | 2.02 | 2.08 | 1.70 | 1.70 | 1.70 | -16.87% | 55,347 |
| Jun 23, 2025 | 2.07 | 2.39 | 2.00 | 2.05 | 2.05 | 3.81% | 30,277 |