Xinyuan Real Estate Co., Ltd. (XIN)
NYSE: XIN · Real-Time Price · USD
2.650
-0.026 (-0.97%)
May 23, 2025, 4:00 PM - Market closed
Xinyuan Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 2.62 | 2.71 | 2.58 | 2.65 | 2.65 | -0.97% | 3,446 |
| May 22, 2025 | 2.58 | 2.68 | 2.58 | 2.68 | 2.68 | 2.53% | 318 |
| May 21, 2025 | 2.58 | 2.68 | 2.58 | 2.61 | 2.61 | -1.14% | 6,571 |
| May 20, 2025 | 2.61 | 2.64 | 2.55 | 2.64 | 2.64 | - | 4,421 |
| May 19, 2025 | 2.59 | 2.65 | 2.55 | 2.64 | 2.64 | 3.53% | 5,076 |
| May 16, 2025 | 2.62 | 2.85 | 2.51 | 2.55 | 2.55 | -5.56% | 19,786 |
| May 15, 2025 | 2.82 | 2.82 | 2.70 | 2.70 | 2.70 | -1.46% | 3,045 |
| May 14, 2025 | 2.71 | 2.85 | 2.55 | 2.74 | 2.74 | 1.86% | 9,762 |
| May 13, 2025 | 2.81 | 2.85 | 2.69 | 2.69 | 2.69 | -5.28% | 11,068 |
| May 12, 2025 | 2.70 | 2.86 | 2.68 | 2.84 | 2.84 | 7.98% | 56,713 |
| May 9, 2025 | 2.53 | 2.65 | 2.50 | 2.63 | 2.63 | 0.77% | 7,065 |
| May 8, 2025 | 2.46 | 2.65 | 2.44 | 2.61 | 2.61 | 9.66% | 13,261 |
| May 7, 2025 | 2.28 | 2.47 | 2.28 | 2.38 | 2.38 | 1.28% | 14,858 |
| May 6, 2025 | 2.45 | 2.50 | 2.35 | 2.35 | 2.35 | -3.29% | 11,584 |
| May 5, 2025 | 2.40 | 2.50 | 2.35 | 2.43 | 2.43 | 0.83% | 37,857 |
| May 2, 2025 | 2.41 | 2.54 | 2.39 | 2.41 | 2.41 | -5.45% | 34,374 |
| May 1, 2025 | 2.48 | 2.55 | 2.40 | 2.55 | 2.55 | 1.55% | 16,781 |
| Apr 30, 2025 | 2.41 | 2.56 | 2.41 | 2.51 | 2.51 | - | 11,072 |
| Apr 29, 2025 | 2.46 | 2.55 | 2.45 | 2.51 | 2.51 | -1.57% | 11,958 |
| Apr 28, 2025 | 2.55 | 2.60 | 2.45 | 2.55 | 2.55 | -0.58% | 11,442 |
| Apr 25, 2025 | 2.51 | 2.59 | 2.40 | 2.57 | 2.57 | 2.60% | 34,138 |
| Apr 24, 2025 | 2.38 | 2.60 | 2.33 | 2.50 | 2.50 | 3.31% | 26,915 |
| Apr 23, 2025 | 2.36 | 2.56 | 2.30 | 2.42 | 2.42 | 11.52% | 47,318 |
| Apr 22, 2025 | 2.14 | 2.41 | 2.07 | 2.17 | 2.17 | -5.65% | 66,340 |
| Apr 21, 2025 | 1.72 | 2.40 | 1.16 | 2.30 | 2.30 | 41.98% | 463,675 |
| Apr 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Apr 16, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Apr 15, 2025 | 2.16 | 2.27 | 1.58 | 1.62 | 1.62 | -37.69% | 106,379 |
| Apr 14, 2025 | 2.39 | 2.60 | 2.26 | 2.60 | 2.60 | 13.89% | 18,230 |
| Apr 11, 2025 | 2.37 | 2.53 | 2.23 | 2.28 | 2.28 | -6.74% | 26,207 |
| Apr 10, 2025 | 2.46 | 2.46 | 2.25 | 2.45 | 2.45 | -0.69% | 30,560 |
| Apr 9, 2025 | 2.62 | 2.62 | 2.41 | 2.47 | 2.47 | -6.98% | 10,442 |
| Apr 8, 2025 | 2.43 | 2.65 | 2.36 | 2.65 | 2.65 | 9.96% | 8,278 |
| Apr 7, 2025 | 2.48 | 2.54 | 2.41 | 2.41 | 2.41 | -3.60% | 7,781 |
| Apr 4, 2025 | 2.32 | 2.51 | 2.30 | 2.50 | 2.50 | 1.21% | 25,359 |
| Apr 3, 2025 | 2.62 | 2.62 | 2.41 | 2.47 | 2.47 | -5.73% | 37,693 |
| Apr 2, 2025 | 2.61 | 2.73 | 2.55 | 2.62 | 2.62 | -0.76% | 7,563 |
| Apr 1, 2025 | 2.56 | 2.75 | 2.56 | 2.64 | 2.64 | 2.72% | 8,875 |
| Mar 31, 2025 | 2.58 | 2.67 | 2.56 | 2.57 | 2.57 | -1.53% | 8,620 |
| Mar 28, 2025 | 2.68 | 2.79 | 2.59 | 2.61 | 2.61 | -2.25% | 18,567 |
| Mar 27, 2025 | 2.74 | 2.78 | 2.63 | 2.67 | 2.67 | - | 7,197 |
| Mar 26, 2025 | 2.60 | 2.70 | 2.58 | 2.67 | 2.67 | - | 4,245 |
| Mar 25, 2025 | 2.62 | 2.69 | 2.59 | 2.67 | 2.67 | 2.30% | 2,882 |
| Mar 24, 2025 | 2.64 | 2.75 | 2.52 | 2.61 | 2.61 | 2.15% | 4,959 |
| Mar 21, 2025 | 2.64 | 2.69 | 2.50 | 2.56 | 2.56 | -3.44% | 24,472 |
| Mar 20, 2025 | 2.78 | 2.78 | 2.63 | 2.65 | 2.65 | -2.00% | 18,076 |
| Mar 19, 2025 | 2.79 | 2.79 | 2.68 | 2.70 | 2.70 | -4.26% | 6,236 |
| Mar 18, 2025 | 2.66 | 2.88 | 2.66 | 2.82 | 2.82 | 4.06% | 4,098 |
| Mar 17, 2025 | 2.64 | 2.84 | 2.64 | 2.71 | 2.71 | 0.37% | 13,852 |
| Mar 14, 2025 | 2.70 | 2.82 | 2.67 | 2.70 | 2.70 | -0.37% | 17,967 |