Xinyuan Real Estate Co., Ltd. (XIN)
NYSE: XIN · Real-Time Price · USD
3.390
-0.120 (-3.42%)
Nov 21, 2024, 11:42 AM EST - Market open
Xinyuan Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.63 | 3.63 | 3.47 | 3.51 | 3.51 | -1.13% | 11,966 |
| Nov 19, 2024 | 3.48 | 3.76 | 3.48 | 3.55 | 3.55 | -0.28% | 13,464 |
| Nov 18, 2024 | 3.77 | 3.77 | 3.56 | 3.56 | 3.56 | -3.52% | 12,699 |
| Nov 15, 2024 | 3.78 | 3.79 | 3.69 | 3.69 | 3.69 | - | 3,858 |
| 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% | 9,554 |
| Nov 12, 2024 | 3.89 | 3.90 | 3.76 | 3.81 | 3.81 | -0.52% | 20,994 |
| 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% | 13,973 |
| Nov 7, 2024 | 4.09 | 4.18 | 3.92 | 3.96 | 3.96 | 1.28% | 11,459 |
| Nov 6, 2024 | 3.86 | 4.00 | 3.80 | 3.91 | 3.91 | -4.00% | 29,739 |
| Nov 5, 2024 | 4.02 | 4.12 | 3.90 | 4.07 | 4.07 | 1.07% | 33,916 |
| Nov 4, 2024 | 3.85 | 4.18 | 3.83 | 4.03 | 4.03 | 4.40% | 30,889 |
| Nov 1, 2024 | 3.89 | 3.92 | 3.83 | 3.86 | 3.86 | -0.39% | 7,358 |
| Oct 31, 2024 | 3.85 | 3.96 | 3.83 | 3.88 | 3.88 | -1.15% | 7,567 |
| Oct 30, 2024 | 3.76 | 3.96 | 3.70 | 3.92 | 3.92 | 1.82% | 21,052 |
| Oct 29, 2024 | 3.80 | 3.94 | 3.80 | 3.85 | 3.85 | -0.52% | 12,974 |
| Oct 28, 2024 | 3.77 | 3.91 | 3.69 | 3.87 | 3.87 | 3.20% | 24,393 |
| Oct 25, 2024 | 3.65 | 3.95 | 3.59 | 3.75 | 3.75 | 6.84% | 22,475 |
| 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% | 15,759 |
| 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% | 50,592 |
| 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% | 424,188 |
| Oct 2, 2024 | 6.10 | 7.05 | 5.28 | 6.23 | 6.23 | 25.60% | 4,435,073 |
| Oct 1, 2024 | 4.55 | 4.98 | 4.38 | 4.96 | 4.96 | 13.50% | 113,480 |
| 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% | 28,374 |
| Sep 24, 2024 | 2.80 | 3.68 | 2.79 | 3.68 | 3.68 | 35.34% | 157,850 |
| Sep 23, 2024 | 2.60 | 2.73 | 2.60 | 2.72 | 2.72 | 2.22% | 6,450 |
| Sep 20, 2024 | 2.65 | 2.72 | 2.48 | 2.66 | 2.66 | -0.56% | 7,076 |
| Sep 19, 2024 | 2.68 | 2.73 | 2.48 | 2.68 | 2.68 | -0.07% | 9,052 |
| 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 | 3.33% | 6,869 |
| Sep 16, 2024 | 2.75 | 2.82 | 2.49 | 2.64 | 2.64 | -5.78% | 38,511 |
| Sep 13, 2024 | 2.78 | 2.80 | 2.70 | 2.80 | 2.80 | 1.67% | 4,075 |
| Sep 12, 2024 | 2.74 | 2.82 | 2.70 | 2.76 | 2.76 | 0.18% | 4,817 |
| Sep 11, 2024 | 2.70 | 2.81 | 2.70 | 2.75 | 2.75 | -3.13% | 2,769 |
| Sep 10, 2024 | 2.85 | 2.85 | 2.72 | 2.84 | 2.84 | 3.05% | 3,009 |
| Sep 9, 2024 | 2.80 | 2.84 | 2.71 | 2.76 | 2.76 | -3.81% | 9,672 |
| Sep 6, 2024 | 2.86 | 2.87 | 2.84 | 2.86 | 2.86 | 0.14% | 2,370 |
| Sep 5, 2024 | 2.78 | 2.86 | 2.78 | 2.86 | 2.86 | 2.88% | 1,170 |
| Sep 4, 2024 | 2.70 | 2.85 | 2.70 | 2.78 | 2.78 | -0.89% | 3,619 |
| Sep 3, 2024 | 2.80 | 2.81 | 2.70 | 2.81 | 2.81 | 0.90% | 7,076 |
| Aug 30, 2024 | 2.83 | 2.83 | 2.69 | 2.78 | 2.78 | 0.22% | 11,436 |
| Aug 29, 2024 | 2.85 | 2.89 | 2.73 | 2.77 | 2.77 | -3.85% | 8,944 |
| Aug 28, 2024 | 2.86 | 2.89 | 2.81 | 2.89 | 2.89 | -0.17% | 1,698 |
| 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% | 1,158 |
| 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% | 1,891 |
| 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 | 1.39% | 5,388 |
| Aug 16, 2024 | 2.69 | 2.85 | 2.66 | 2.80 | 2.80 | -1.82% | 6,759 |
| Aug 15, 2024 | 2.90 | 2.90 | 2.68 | 2.85 | 2.85 | 0.81% | 4,972 |
| Aug 14, 2024 | 2.85 | 2.87 | 2.77 | 2.83 | 2.83 | -1.74% | 1,263 |
| Aug 13, 2024 | 2.83 | 2.90 | 2.70 | 2.88 | 2.88 | 2.82% | 5,657 |
| Aug 12, 2024 | 2.78 | 2.80 | 2.73 | 2.80 | 2.80 | -0.67% | 6,633 |
| Aug 9, 2024 | 2.67 | 2.82 | 2.67 | 2.82 | 2.82 | 1.88% | 2,230 |
| Aug 8, 2024 | 2.71 | 2.81 | 2.71 | 2.77 | 2.77 | -1.14% | 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 | -0.87% | 1,454 |
| Aug 2, 2024 | 2.85 | 2.98 | 2.85 | 2.89 | 2.89 | 1.23% | 3,226 |
| Aug 1, 2024 | 2.96 | 3.01 | 2.85 | 2.85 | 2.85 | -4.68% | 9,157 |
| Jul 31, 2024 | 2.99 | 3.00 | 2.93 | 2.99 | 2.99 | -0.66% | 1,458 |
| Jul 30, 2024 | 2.98 | 3.07 | 2.93 | 3.01 | 3.01 | 0.77% | 7,611 |
| Jul 29, 2024 | 2.99 | 3.00 | 2.92 | 2.99 | 2.99 | -1.26% | 5,221 |
| Jul 26, 2024 | 2.95 | 3.11 | 2.90 | 3.03 | 3.03 | -0.49% | 5,805 |
| Jul 25, 2024 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | -0.33% | 2,607 |
| Jul 24, 2024 | 3.02 | 3.13 | 2.99 | 3.05 | 3.05 | -1.93% | 4,137 |
| Jul 23, 2024 | 2.93 | 3.17 | 2.92 | 3.11 | 3.11 | 6.14% | 1,848 |
| Jul 22, 2024 | 3.08 | 3.14 | 2.88 | 2.93 | 2.93 | -3.93% | 5,234 |
| Jul 19, 2024 | 3.04 | 3.13 | 2.88 | 3.05 | 3.05 | 2.01% | 2,399 |
| Jul 18, 2024 | 2.93 | 3.05 | 2.93 | 2.99 | 2.99 | 0.17% | 2,215 |
| Jul 17, 2024 | 3.00 | 3.01 | 2.93 | 2.99 | 2.99 | 0.51% | 3,344 |
| Jul 16, 2024 | 2.89 | 3.04 | 2.89 | 2.97 | 2.97 | -1.00% | 4,837 |
| Jul 15, 2024 | 2.86 | 3.00 | 2.86 | 3.00 | 3.00 | 1.69% | 2,095 |
| Jul 12, 2024 | 2.95 | 3.00 | 2.83 | 2.95 | 2.95 | -0.67% | 3,282 |
| Jul 11, 2024 | 2.75 | 2.97 | 2.75 | 2.97 | 2.97 | 5.32% | 5,773 |
| Jul 10, 2024 | 2.80 | 2.85 | 2.80 | 2.82 | 2.82 | 0.71% | 1,817 |
| Jul 9, 2024 | 2.80 | 2.85 | 2.64 | 2.80 | 2.80 | - | 5,394 |
| Jul 8, 2024 | 2.67 | 2.80 | 2.65 | 2.80 | 2.80 | 5.26% | 4,074 |
| Jul 5, 2024 | 2.69 | 2.74 | 2.66 | 2.66 | 2.66 | -1.48% | 2,383 |
| Jul 3, 2024 | 2.69 | 2.70 | 2.68 | 2.70 | 2.70 | - | 1,300 |
| Jul 2, 2024 | 2.69 | 2.70 | 2.65 | 2.70 | 2.70 | 0.26% | 2,899 |