Xinyuan Real Estate Co., Ltd. (XIN)
NYSE: XIN · Real-Time Price · USD
2.500
-0.130 (-4.94%)
Jul 16, 2025, 1:52 PM - Market open
Xinyuan Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 2.52 | 2.98 | 2.48 | 2.48 | - | -5.70% | 80,582 |
| 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 11, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| 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 |
| Jun 20, 2025 | 2.04 | 2.15 | 1.85 | 1.97 | 1.97 | -7.51% | 21,197 |
| Jun 18, 2025 | 2.04 | 2.17 | 2.04 | 2.13 | 2.13 | 1.43% | 4,346 |
| Jun 17, 2025 | 2.04 | 2.20 | 2.04 | 2.10 | 2.10 | 2.94% | 7,440 |
| Jun 16, 2025 | 2.25 | 2.58 | 2.03 | 2.04 | 2.04 | 0.99% | 16,868 |
| Jun 13, 2025 | 2.37 | 2.59 | 2.00 | 2.02 | 2.02 | -18.88% | 15,772 |
| Jun 12, 2025 | 2.36 | 2.54 | 2.36 | 2.49 | 2.49 | 0.81% | 3,673 |
| Jun 11, 2025 | 2.33 | 2.52 | 2.33 | 2.47 | 2.47 | 3.78% | 3,690 |
| Jun 10, 2025 | 2.49 | 2.51 | 2.36 | 2.38 | 2.38 | -4.99% | 5,896 |
| Jun 9, 2025 | 2.55 | 2.55 | 2.51 | 2.51 | 2.51 | 2.16% | 764 |
| Jun 6, 2025 | 2.42 | 2.50 | 2.35 | 2.45 | 2.45 | -0.73% | 7,847 |
| Jun 5, 2025 | 2.43 | 2.56 | 2.36 | 2.47 | 2.47 | 1.65% | 6,375 |
| Jun 4, 2025 | 2.41 | 2.54 | 2.41 | 2.43 | 2.43 | -2.41% | 7,485 |
| Jun 3, 2025 | 2.59 | 2.67 | 2.49 | 2.49 | 2.49 | -3.86% | 764 |
| Jun 2, 2025 | 2.67 | 2.78 | 2.43 | 2.59 | 2.59 | -5.82% | 6,859 |
| May 30, 2025 | 2.55 | 2.79 | 2.45 | 2.75 | 2.75 | - | 2,932 |
| May 29, 2025 | 2.58 | 2.78 | 2.58 | 2.75 | 2.75 | 7.00% | 375 |
| May 28, 2025 | 2.77 | 2.77 | 2.57 | 2.57 | 2.57 | -4.10% | 1,718 |
| May 27, 2025 | 2.69 | 2.76 | 2.60 | 2.68 | 2.68 | 1.13% | 2,310 |
| 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 |