Skip to main content
Xinyuan Real Estate Co., Ltd. (XIN)
NYSE: XIN · Real-Time Price · USD
4.030
+0.170 (4.40%)
Nov 4, 2024, 4:00 PM EST - Market closed

Xinyuan Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20243.854.183.834.034.034.40%30,889
Nov 1, 20243.893.923.833.863.86-0.39%7,358
Oct 31, 20243.853.963.833.883.88-1.15%7,567
Oct 30, 20243.763.963.703.923.921.82%21,052
Oct 29, 20243.803.943.803.853.85-0.52%12,974
Oct 28, 20243.773.913.693.873.873.20%24,393
Oct 25, 20243.653.953.593.753.756.84%22,475
Oct 24, 20243.833.953.413.513.51-10.23%48,039
Oct 23, 20244.164.163.833.913.91-2.01%15,759
Oct 22, 20243.733.993.723.993.991.01%27,826
Oct 21, 20243.754.053.713.953.955.33%50,592
Oct 18, 20243.913.993.703.753.754.17%87,921
Oct 17, 20243.773.853.603.603.60-13.25%70,116
Oct 16, 20243.924.303.844.154.159.21%181,740
Oct 15, 20244.004.003.603.803.80-11.01%87,820
Oct 14, 20244.504.504.114.274.27-1.61%60,541
Oct 11, 20243.764.343.744.344.3410.43%54,726
Oct 10, 20243.824.313.613.933.930.77%95,739
Oct 9, 20243.743.993.623.903.90-1.02%49,912
Oct 8, 20244.104.403.683.943.94-14.35%142,403
Oct 7, 20244.524.764.164.604.6010.31%374,522
Oct 4, 20245.515.794.114.174.17-27.23%655,941
Oct 3, 20245.346.005.235.735.73-8.03%424,188
Oct 2, 20246.107.055.286.236.2325.60%4,435,073
Oct 1, 20244.554.984.384.964.9613.50%113,480
Sep 30, 20244.544.844.144.374.378.98%251,738
Sep 27, 20244.084.654.004.014.010.50%167,314
Sep 26, 20243.644.203.593.993.9922.39%247,817
Sep 25, 20243.533.533.223.263.26-11.41%28,374
Sep 24, 20242.803.682.793.683.6835.34%157,850
Sep 23, 20242.602.732.602.722.722.22%6,450
Sep 20, 20242.652.722.482.662.66-0.56%7,076
Sep 19, 20242.682.732.482.682.68-0.07%9,052
Sep 18, 20242.612.732.512.682.68-1.83%11,037
Sep 17, 20242.702.772.602.732.733.33%6,869
Sep 16, 20242.752.822.492.642.64-5.78%38,511
Sep 13, 20242.782.802.702.802.801.67%4,075
Sep 12, 20242.742.822.702.762.760.18%4,817
Sep 11, 20242.702.812.702.752.75-3.13%2,769
Sep 10, 20242.852.852.722.842.843.05%3,009
Sep 9, 20242.802.842.712.762.76-3.81%9,672
Sep 6, 20242.862.872.842.862.860.14%2,370
Sep 5, 20242.782.862.782.862.862.88%1,170
Sep 4, 20242.702.852.702.782.78-0.89%3,619
Sep 3, 20242.802.812.702.812.810.90%7,076
Aug 30, 20242.832.832.692.782.780.22%11,436
Aug 29, 20242.852.892.732.772.77-3.85%8,944
Aug 28, 20242.862.892.812.892.89-0.17%1,698
Aug 27, 20242.832.892.832.892.892.48%1,315
Aug 26, 20242.702.822.702.822.821.44%1,158
Aug 23, 20242.792.802.732.782.78-0.71%5,229
Aug 22, 20242.812.812.802.802.80-1.41%1,891
Aug 21, 20242.882.882.842.842.84-1.39%1,947
Aug 20, 20242.892.892.742.882.881.41%9,137
Aug 19, 20242.792.842.752.842.841.39%5,388
Aug 16, 20242.692.852.662.802.80-1.82%6,759
Aug 15, 20242.902.902.682.852.850.81%4,972
Aug 14, 20242.852.872.772.832.83-1.74%1,263
Aug 13, 20242.832.902.702.882.882.82%5,657
Aug 12, 20242.782.802.732.802.80-0.67%6,633
Aug 9, 20242.672.822.672.822.821.88%2,230
Aug 8, 20242.712.812.712.772.77-1.14%4,814
Aug 7, 20242.752.832.752.802.80-2,928
Aug 6, 20242.852.852.752.802.80-2.10%9,126
Aug 5, 20242.802.862.752.862.86-0.87%1,454
Aug 2, 20242.852.982.852.892.891.23%3,226
Aug 1, 20242.963.012.852.852.85-4.68%9,157
Jul 31, 20242.993.002.932.992.99-0.66%1,458
Jul 30, 20242.983.072.933.013.010.77%7,611
Jul 29, 20242.993.002.922.992.99-1.26%5,221
Jul 26, 20242.953.112.903.033.03-0.49%5,805
Jul 25, 20243.053.053.043.043.04-0.33%2,607
Jul 24, 20243.023.132.993.053.05-1.93%4,137
Jul 23, 20242.933.172.923.113.116.14%1,848
Jul 22, 20243.083.142.882.932.93-3.93%5,234
Jul 19, 20243.043.132.883.053.052.01%2,399
Jul 18, 20242.933.052.932.992.990.17%2,215
Jul 17, 20243.003.012.932.992.990.51%3,344
Jul 16, 20242.893.042.892.972.97-1.00%4,837
Jul 15, 20242.863.002.863.003.001.69%2,095
Jul 12, 20242.953.002.832.952.95-0.67%3,282
Jul 11, 20242.752.972.752.972.975.32%5,773
Jul 10, 20242.802.852.802.822.820.71%1,817
Jul 9, 20242.802.852.642.802.80-5,394
Jul 8, 20242.672.802.652.802.805.26%4,074
Jul 5, 20242.692.742.662.662.66-1.48%2,383
Jul 3, 20242.692.702.682.702.70-1,300
Jul 2, 20242.692.702.652.702.700.26%2,899
Jul 1, 20242.712.732.602.692.690.86%2,767
Jun 28, 20242.642.682.602.672.67-0.37%4,654
Jun 27, 20242.722.722.642.682.680.37%1,669
Jun 26, 20242.622.672.602.672.670.38%1,690
Jun 25, 20242.602.732.602.662.662.70%1,526
Jun 24, 20242.702.742.562.592.59-5.13%17,844
Jun 21, 20242.602.742.542.732.731.87%1,693
Jun 20, 20242.542.692.542.682.682.10%4,314
Jun 18, 20242.612.672.562.632.632.54%8,665
Jun 17, 20242.602.652.522.562.56-3.76%7,991
Jun 14, 20242.562.662.542.662.664.31%9,438
Jun 13, 20242.522.712.522.552.551.59%19,702