Xinyuan Real Estate Co., Ltd. (XIN)
NYSE: XIN · Real-Time Price · USD
3.036
+0.187 (6.56%)
Feb 21, 2025, 3:58 PM EST - Market closed
Xinyuan Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 2.72 | 2.90 | 2.72 | 2.85 | 2.85 | -0.73% | 5,213 |
| Feb 19, 2025 | 2.89 | 2.89 | 2.80 | 2.87 | 2.87 | 2.50% | 3,162 |
| Feb 18, 2025 | 2.85 | 2.90 | 2.80 | 2.80 | 2.80 | -2.44% | 2,039 |
| Feb 14, 2025 | 2.79 | 2.99 | 2.79 | 2.87 | 2.87 | 2.87% | 19,031 |
| Feb 13, 2025 | 2.74 | 2.79 | 2.72 | 2.79 | 2.79 | 0.72% | 3,151 |
| Feb 12, 2025 | 2.80 | 3.00 | 2.77 | 2.77 | 2.77 | 0.11% | 28,805 |
| Feb 11, 2025 | 2.75 | 2.78 | 2.72 | 2.77 | 2.77 | -0.43% | 2,775 |
| Feb 10, 2025 | 2.73 | 2.80 | 2.61 | 2.78 | 2.78 | 3.85% | 6,200 |
| Feb 7, 2025 | 2.62 | 2.73 | 2.58 | 2.68 | 2.68 | -0.85% | 6,400 |
| Feb 6, 2025 | 2.63 | 2.70 | 2.62 | 2.70 | 2.70 | -0.04% | 5,202 |
| Feb 5, 2025 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | - | 10,907 |
| Feb 4, 2025 | 2.67 | 2.72 | 2.59 | 2.70 | 2.70 | - | 5,961 |
| Feb 3, 2025 | 2.65 | 2.70 | 2.63 | 2.70 | 2.70 | -0.74% | 5,442 |
| Jan 31, 2025 | 2.71 | 2.75 | 2.60 | 2.72 | 2.72 | 0.37% | 22,683 |
| Jan 30, 2025 | 2.75 | 2.79 | 2.70 | 2.71 | 2.71 | -0.73% | 22,545 |
| Jan 29, 2025 | 2.89 | 2.89 | 2.71 | 2.73 | 2.73 | -2.15% | 6,787 |
| Jan 28, 2025 | 2.69 | 2.86 | 2.69 | 2.79 | 2.79 | 2.91% | 7,406 |
| Jan 27, 2025 | 2.84 | 2.89 | 2.67 | 2.71 | 2.71 | -4.54% | 23,340 |
| Jan 24, 2025 | 2.80 | 2.88 | 2.80 | 2.84 | 2.84 | -1.73% | 7,651 |
| Jan 23, 2025 | 2.76 | 2.95 | 2.76 | 2.89 | 2.89 | 0.35% | 43,299 |
| Jan 22, 2025 | 2.79 | 2.91 | 2.77 | 2.88 | 2.88 | -1.03% | 5,310 |
| Jan 21, 2025 | 2.91 | 2.92 | 2.74 | 2.91 | 2.91 | 3.19% | 29,871 |
| Jan 17, 2025 | 2.72 | 2.97 | 2.72 | 2.82 | 2.82 | 4.06% | 18,255 |
| Jan 16, 2025 | 2.70 | 2.82 | 2.61 | 2.71 | 2.71 | -2.87% | 6,491 |
| Jan 15, 2025 | 2.61 | 2.82 | 2.53 | 2.79 | 2.79 | 4.89% | 17,193 |
| Jan 14, 2025 | 2.81 | 2.81 | 2.64 | 2.66 | 2.66 | -5.34% | 11,037 |
| Jan 13, 2025 | 2.62 | 2.81 | 2.60 | 2.81 | 2.81 | 8.08% | 8,242 |
| Jan 10, 2025 | 2.64 | 2.86 | 2.42 | 2.60 | 2.60 | -7.80% | 7,967 |
| Jan 8, 2025 | 2.77 | 2.85 | 2.60 | 2.82 | 2.82 | -0.70% | 14,580 |
| Jan 7, 2025 | 2.97 | 2.97 | 2.78 | 2.84 | 2.84 | -3.34% | 9,598 |
| Jan 6, 2025 | 2.82 | 3.01 | 2.80 | 2.94 | 2.94 | 4.18% | 13,721 |
| Jan 3, 2025 | 2.81 | 2.86 | 2.75 | 2.82 | 2.82 | 0.61% | 17,760 |
| Jan 2, 2025 | 2.63 | 2.81 | 2.60 | 2.80 | 2.80 | 6.30% | 24,241 |
| Dec 31, 2024 | 2.39 | 2.64 | 2.39 | 2.64 | 2.64 | 3.01% | 34,250 |
| Dec 30, 2024 | 2.60 | 2.76 | 2.48 | 2.56 | 2.56 | -3.40% | 63,497 |
| Dec 27, 2024 | 2.56 | 2.85 | 2.53 | 2.65 | 2.65 | 3.52% | 44,257 |
| Dec 26, 2024 | 2.50 | 2.58 | 2.41 | 2.56 | 2.56 | 6.22% | 22,483 |
| Dec 24, 2024 | 2.46 | 2.59 | 2.41 | 2.41 | 2.41 | 1.69% | 14,532 |
| Dec 23, 2024 | 2.29 | 2.47 | 2.29 | 2.37 | 2.37 | 4.41% | 18,734 |
| Dec 20, 2024 | 2.49 | 2.55 | 2.24 | 2.27 | 2.27 | -9.20% | 31,566 |
| Dec 19, 2024 | 2.45 | 2.53 | 2.35 | 2.50 | 2.50 | 0.81% | 29,344 |
| Dec 18, 2024 | 2.56 | 2.63 | 2.48 | 2.48 | 2.48 | -6.06% | 21,045 |
| Dec 17, 2024 | 2.49 | 2.65 | 2.44 | 2.64 | 2.64 | 4.76% | 29,036 |
| Dec 16, 2024 | 2.60 | 2.60 | 2.45 | 2.52 | 2.52 | -4.55% | 31,329 |
| Dec 13, 2024 | 2.68 | 2.71 | 2.51 | 2.64 | 2.64 | -2.22% | 30,311 |
| Dec 12, 2024 | 2.88 | 2.90 | 2.68 | 2.70 | 2.70 | -6.57% | 28,745 |
| Dec 11, 2024 | 2.97 | 3.10 | 2.89 | 2.89 | 2.89 | -3.34% | 17,421 |
| Dec 10, 2024 | 2.91 | 3.02 | 2.74 | 2.99 | 2.99 | -4.17% | 34,730 |
| Dec 9, 2024 | 2.96 | 3.88 | 2.96 | 3.12 | 3.12 | 9.47% | 193,832 |
| Dec 6, 2024 | 2.83 | 2.95 | 2.83 | 2.85 | 2.85 | 0.71% | 11,759 |
| Dec 5, 2024 | 3.15 | 3.15 | 2.80 | 2.83 | 2.83 | -11.01% | 32,767 |
| Dec 4, 2024 | 3.20 | 3.22 | 3.12 | 3.18 | 3.18 | -2.15% | 7,833 |
| Dec 3, 2024 | 3.13 | 3.25 | 3.13 | 3.25 | 3.25 | 0.93% | 1,028 |
| Dec 2, 2024 | 3.14 | 3.28 | 3.08 | 3.22 | 3.22 | -2.13% | 7,942 |
| Nov 29, 2024 | 3.16 | 3.30 | 3.16 | 3.29 | 3.29 | 4.11% | 889 |
| Nov 27, 2024 | 3.24 | 3.25 | 3.11 | 3.16 | 3.16 | -1.40% | 9,009 |
| Nov 26, 2024 | 3.27 | 3.28 | 3.13 | 3.21 | 3.21 | -1.38% | 13,171 |
| Nov 25, 2024 | 3.34 | 3.36 | 3.25 | 3.25 | 3.25 | -2.69% | 10,494 |
| Nov 22, 2024 | 3.25 | 3.39 | 3.25 | 3.34 | 3.34 | 3.73% | 7,620 |
| Nov 21, 2024 | 3.51 | 3.57 | 3.22 | 3.22 | 3.22 | -8.26% | 17,731 |
| 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 |