Xinyuan Real Estate Co., Ltd. (XIN)
NYSE: XIN · Real-Time Price · USD
2.270
-0.230 (-9.20%)
Dec 20, 2024, 4:00 PM EST - Market closed
Xinyuan Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.49 | 2.55 | 2.24 | 2.27 | 2.27 | -9.20% | 31,566 |
| Dec 19, 2024 | 2.45 | 2.53 | 2.35 | 2.50 | 2.50 | 0.81% | 29,344 |
| Dec 18, 2024 | 2.56 | 2.63 | 2.48 | 2.48 | 2.48 | -6.06% | 21,045 |
| Dec 17, 2024 | 2.49 | 2.65 | 2.44 | 2.64 | 2.64 | 4.76% | 29,036 |
| Dec 16, 2024 | 2.60 | 2.60 | 2.45 | 2.52 | 2.52 | -4.55% | 31,329 |
| Dec 13, 2024 | 2.68 | 2.71 | 2.51 | 2.64 | 2.64 | -2.22% | 30,311 |
| Dec 12, 2024 | 2.88 | 2.90 | 2.68 | 2.70 | 2.70 | -6.57% | 28,745 |
| Dec 11, 2024 | 2.97 | 3.10 | 2.89 | 2.89 | 2.89 | -3.34% | 17,421 |
| Dec 10, 2024 | 2.91 | 3.02 | 2.74 | 2.99 | 2.99 | -4.17% | 34,730 |
| Dec 9, 2024 | 2.96 | 3.88 | 2.96 | 3.12 | 3.12 | 9.47% | 193,832 |
| Dec 6, 2024 | 2.83 | 2.95 | 2.83 | 2.85 | 2.85 | 0.71% | 11,800 |
| Dec 5, 2024 | 3.15 | 3.15 | 2.80 | 2.83 | 2.83 | -11.01% | 32,767 |
| Dec 4, 2024 | 3.20 | 3.22 | 3.12 | 3.18 | 3.18 | -2.15% | 7,833 |
| Dec 3, 2024 | 3.13 | 3.25 | 3.13 | 3.25 | 3.25 | 0.93% | 1,028 |
| Dec 2, 2024 | 3.14 | 3.28 | 3.08 | 3.22 | 3.22 | -2.13% | 7,942 |
| Nov 29, 2024 | 3.16 | 3.30 | 3.16 | 3.29 | 3.29 | 4.11% | 900 |
| Nov 27, 2024 | 3.24 | 3.25 | 3.11 | 3.16 | 3.16 | -1.56% | 9,009 |
| Nov 26, 2024 | 3.27 | 3.28 | 3.13 | 3.21 | 3.21 | -1.23% | 13,200 |
| Nov 25, 2024 | 3.34 | 3.36 | 3.25 | 3.25 | 3.25 | -2.69% | 10,500 |
| Nov 22, 2024 | 3.25 | 3.39 | 3.25 | 3.34 | 3.34 | 3.73% | 7,620 |
| Nov 21, 2024 | 3.51 | 3.57 | 3.22 | 3.22 | 3.22 | -8.26% | 17,731 |
| Nov 20, 2024 | 3.63 | 3.63 | 3.47 | 3.51 | 3.51 | -1.13% | 12,000 |
| Nov 19, 2024 | 3.48 | 3.76 | 3.48 | 3.55 | 3.55 | -0.28% | 13,500 |
| Nov 18, 2024 | 3.77 | 3.77 | 3.56 | 3.56 | 3.56 | -3.52% | 12,700 |
| Nov 15, 2024 | 3.78 | 3.79 | 3.69 | 3.69 | 3.69 | - | 3,900 |
| Nov 14, 2024 | 3.81 | 3.83 | 3.69 | 3.69 | 3.69 | -1.34% | 7,003 |
| Nov 13, 2024 | 3.79 | 3.88 | 3.72 | 3.74 | 3.74 | -1.84% | 9,600 |
| Nov 12, 2024 | 3.89 | 3.90 | 3.75 | 3.81 | 3.81 | -0.52% | 21,000 |
| Nov 11, 2024 | 4.12 | 4.12 | 3.80 | 3.83 | 3.83 | -0.52% | 20,165 |
| Nov 8, 2024 | 3.96 | 4.07 | 3.85 | 3.85 | 3.85 | -2.78% | 14,000 |
| Nov 7, 2024 | 4.09 | 4.18 | 3.92 | 3.96 | 3.96 | 1.28% | 11,500 |
| Nov 6, 2024 | 3.86 | 4.00 | 3.80 | 3.91 | 3.91 | -3.93% | 29,739 |
| Nov 5, 2024 | 4.02 | 4.12 | 3.90 | 4.07 | 4.07 | 0.99% | 33,916 |
| Nov 4, 2024 | 3.85 | 4.18 | 3.83 | 4.03 | 4.03 | 4.40% | 30,900 |
| Nov 1, 2024 | 3.89 | 3.92 | 3.83 | 3.86 | 3.86 | -0.52% | 7,358 |
| Oct 31, 2024 | 3.85 | 3.96 | 3.83 | 3.88 | 3.88 | -1.02% | 7,648 |
| Oct 30, 2024 | 3.76 | 3.96 | 3.70 | 3.92 | 3.92 | 1.82% | 21,100 |
| Oct 29, 2024 | 3.80 | 3.94 | 3.80 | 3.85 | 3.85 | -0.52% | 13,000 |
| Oct 28, 2024 | 3.77 | 3.91 | 3.69 | 3.87 | 3.87 | 3.20% | 24,400 |
| Oct 25, 2024 | 3.65 | 3.95 | 3.59 | 3.75 | 3.75 | 6.84% | 22,500 |
| Oct 24, 2024 | 3.83 | 3.95 | 3.41 | 3.51 | 3.51 | -10.23% | 48,039 |
| Oct 23, 2024 | 4.16 | 4.16 | 3.83 | 3.91 | 3.91 | -2.01% | 15,800 |
| Oct 22, 2024 | 3.73 | 3.99 | 3.72 | 3.99 | 3.99 | 1.01% | 27,826 |
| Oct 21, 2024 | 3.75 | 4.05 | 3.71 | 3.95 | 3.95 | 5.33% | 50,600 |
| Oct 18, 2024 | 3.91 | 3.99 | 3.70 | 3.75 | 3.75 | 4.17% | 87,921 |
| Oct 17, 2024 | 3.77 | 3.85 | 3.60 | 3.60 | 3.60 | -13.25% | 70,116 |
| Oct 16, 2024 | 3.92 | 4.30 | 3.84 | 4.15 | 4.15 | 9.21% | 181,740 |
| Oct 15, 2024 | 4.00 | 4.00 | 3.60 | 3.80 | 3.80 | -11.01% | 87,820 |
| Oct 14, 2024 | 4.50 | 4.50 | 4.11 | 4.27 | 4.27 | -1.61% | 60,541 |
| Oct 11, 2024 | 3.76 | 4.34 | 3.74 | 4.34 | 4.34 | 10.43% | 54,726 |
| Oct 10, 2024 | 3.82 | 4.31 | 3.61 | 3.93 | 3.93 | 0.77% | 95,739 |
| Oct 9, 2024 | 3.74 | 3.99 | 3.62 | 3.90 | 3.90 | -1.02% | 49,912 |
| Oct 8, 2024 | 4.10 | 4.40 | 3.68 | 3.94 | 3.94 | -14.35% | 142,403 |
| Oct 7, 2024 | 4.52 | 4.76 | 4.16 | 4.60 | 4.60 | 10.31% | 374,522 |
| Oct 4, 2024 | 5.51 | 5.79 | 4.11 | 4.17 | 4.17 | -27.23% | 655,941 |
| Oct 3, 2024 | 5.34 | 6.00 | 5.23 | 5.73 | 5.73 | -8.03% | 424,200 |
| Oct 2, 2024 | 6.10 | 7.05 | 5.28 | 6.23 | 6.23 | 25.60% | 4,435,100 |
| Oct 1, 2024 | 4.55 | 4.98 | 4.38 | 4.96 | 4.96 | 13.50% | 113,500 |
| Sep 30, 2024 | 4.54 | 4.84 | 4.14 | 4.37 | 4.37 | 8.98% | 251,738 |
| Sep 27, 2024 | 4.08 | 4.65 | 4.00 | 4.01 | 4.01 | 0.50% | 167,314 |
| Sep 26, 2024 | 3.64 | 4.20 | 3.59 | 3.99 | 3.99 | 22.39% | 247,817 |
| Sep 25, 2024 | 3.53 | 3.53 | 3.22 | 3.26 | 3.26 | -11.41% | 28,400 |
| Sep 24, 2024 | 2.80 | 3.68 | 2.79 | 3.68 | 3.68 | 35.29% | 157,900 |
| Sep 23, 2024 | 2.60 | 2.73 | 2.60 | 2.72 | 2.72 | 2.26% | 6,450 |
| Sep 20, 2024 | 2.65 | 2.72 | 2.48 | 2.66 | 2.66 | -0.75% | 7,100 |
| Sep 19, 2024 | 2.68 | 2.73 | 2.48 | 2.68 | 2.68 | - | 9,100 |
| Sep 18, 2024 | 2.61 | 2.73 | 2.51 | 2.68 | 2.68 | -1.83% | 11,037 |
| Sep 17, 2024 | 2.70 | 2.77 | 2.60 | 2.73 | 2.73 | 3.41% | 6,900 |
| Sep 16, 2024 | 2.75 | 2.82 | 2.49 | 2.64 | 2.64 | -5.71% | 38,511 |
| Sep 13, 2024 | 2.78 | 2.80 | 2.70 | 2.80 | 2.80 | 1.45% | 4,100 |
| Sep 12, 2024 | 2.74 | 2.82 | 2.70 | 2.76 | 2.76 | 0.36% | 4,817 |
| Sep 11, 2024 | 2.70 | 2.81 | 2.70 | 2.75 | 2.75 | -3.17% | 2,800 |
| Sep 10, 2024 | 2.85 | 2.85 | 2.72 | 2.84 | 2.84 | 2.90% | 3,009 |
| Sep 9, 2024 | 2.80 | 2.84 | 2.71 | 2.76 | 2.76 | -3.50% | 9,700 |
| Sep 6, 2024 | 2.86 | 2.87 | 2.84 | 2.86 | 2.86 | - | 2,400 |
| Sep 5, 2024 | 2.78 | 2.86 | 2.78 | 2.86 | 2.86 | 2.88% | 1,200 |
| Sep 4, 2024 | 2.70 | 2.85 | 2.70 | 2.78 | 2.78 | -0.71% | 3,619 |
| Sep 3, 2024 | 2.80 | 2.81 | 2.70 | 2.80 | 2.80 | 0.72% | 7,100 |
| Aug 30, 2024 | 2.83 | 2.83 | 2.69 | 2.78 | 2.78 | 0.36% | 11,436 |
| Aug 29, 2024 | 2.85 | 2.89 | 2.73 | 2.77 | 2.77 | -4.15% | 8,944 |
| Aug 28, 2024 | 2.86 | 2.89 | 2.81 | 2.89 | 2.89 | - | 1,700 |
| Aug 27, 2024 | 2.83 | 2.89 | 2.83 | 2.89 | 2.89 | 2.48% | 1,315 |
| Aug 26, 2024 | 2.70 | 2.82 | 2.70 | 2.82 | 2.82 | 1.44% | 1,200 |
| Aug 23, 2024 | 2.79 | 2.80 | 2.73 | 2.78 | 2.78 | -0.71% | 5,229 |
| Aug 22, 2024 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -1.41% | 1,900 |
| Aug 21, 2024 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -1.39% | 1,947 |
| Aug 20, 2024 | 2.89 | 2.89 | 2.74 | 2.88 | 2.88 | 1.41% | 9,137 |
| Aug 19, 2024 | 2.79 | 2.84 | 2.75 | 2.84 | 2.84 | 1.43% | 5,400 |
| Aug 16, 2024 | 2.69 | 2.85 | 2.66 | 2.80 | 2.80 | -1.75% | 6,800 |
| Aug 15, 2024 | 2.90 | 2.90 | 2.68 | 2.85 | 2.85 | 0.71% | 5,000 |
| Aug 14, 2024 | 2.85 | 2.87 | 2.77 | 2.83 | 2.83 | -1.74% | 1,300 |
| Aug 13, 2024 | 2.83 | 2.90 | 2.70 | 2.88 | 2.88 | 2.86% | 5,700 |
| Aug 12, 2024 | 2.78 | 2.80 | 2.73 | 2.80 | 2.80 | -0.71% | 6,633 |
| Aug 9, 2024 | 2.67 | 2.82 | 2.67 | 2.82 | 2.82 | 1.81% | 2,230 |
| Aug 8, 2024 | 2.71 | 2.81 | 2.71 | 2.77 | 2.77 | -1.07% | 4,814 |
| Aug 7, 2024 | 2.75 | 2.83 | 2.75 | 2.80 | 2.80 | - | 2,928 |
| Aug 6, 2024 | 2.85 | 2.85 | 2.75 | 2.80 | 2.80 | -2.10% | 9,126 |
| Aug 5, 2024 | 2.80 | 2.86 | 2.75 | 2.86 | 2.86 | -1.04% | 1,500 |
| Aug 2, 2024 | 2.85 | 2.98 | 2.85 | 2.89 | 2.89 | 1.40% | 3,226 |
| Aug 1, 2024 | 2.96 | 3.01 | 2.85 | 2.85 | 2.85 | -4.68% | 9,200 |