Xinyuan Real Estate Co., Ltd. (XIN)
NYSE: XIN · Real-Time Price · USD
2.420
-0.090 (-3.59%)
May 1, 2025, 2:33 PM EDT - Market open
Xinyuan Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 2.76 | 2.76 | 2.62 | 2.71 | 2.71 | -1.09% | 14,039 |
| Mar 12, 2025 | 2.73 | 2.89 | 2.65 | 2.74 | 2.74 | -4.89% | 16,037 |
| Mar 11, 2025 | 2.65 | 2.88 | 2.63 | 2.88 | 2.88 | 8.31% | 11,827 |
| Mar 10, 2025 | 2.84 | 2.89 | 2.65 | 2.66 | 2.66 | -6.34% | 20,196 |
| Mar 7, 2025 | 2.90 | 2.90 | 2.71 | 2.84 | 2.84 | 2.53% | 13,900 |
| Mar 6, 2025 | 2.80 | 2.92 | 2.75 | 2.77 | 2.77 | -1.77% | 5,951 |
| Mar 5, 2025 | 2.96 | 3.00 | 2.70 | 2.82 | 2.82 | 0.61% | 5,978 |
| Mar 4, 2025 | 2.80 | 2.86 | 2.68 | 2.80 | 2.80 | -0.25% | 10,459 |
| Mar 3, 2025 | 2.98 | 2.98 | 2.77 | 2.81 | 2.81 | -2.43% | 4,102 |
| Feb 28, 2025 | 2.91 | 3.08 | 2.85 | 2.88 | 2.88 | -6.49% | 22,466 |
| Feb 27, 2025 | 3.08 | 3.15 | 2.99 | 3.08 | 3.08 | -0.32% | 62,932 |
| Feb 26, 2025 | 2.90 | 3.24 | 2.80 | 3.09 | 3.09 | 8.42% | 90,486 |
| Feb 25, 2025 | 2.87 | 2.90 | 2.74 | 2.85 | 2.85 | -1.72% | 28,513 |
| Feb 24, 2025 | 3.06 | 3.06 | 2.78 | 2.90 | 2.90 | -4.48% | 25,827 |
| Feb 21, 2025 | 2.87 | 3.09 | 2.87 | 3.04 | 3.04 | 6.56% | 82,219 |
| Feb 20, 2025 | 2.72 | 2.90 | 2.72 | 2.85 | 2.85 | -0.73% | 5,213 |