Skip to main content
Xinyuan Real Estate Co., Ltd. (XIN)
NYSE: XIN · Real-Time Price · USD
1.760
+0.005 (0.28%)
Jun 27, 2025, 4:00 PM - Market closed

Xinyuan Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.781.901.761.761.760.28%19,770
Jun 26, 20251.541.851.541.761.7613.23%17,782
Jun 25, 20251.811.981.551.551.55-8.82%28,610
Jun 24, 20252.022.081.701.701.70-16.87%55,347
Jun 23, 20252.072.392.002.052.053.81%30,277
Jun 20, 20252.042.151.851.971.97-7.51%21,197
Jun 18, 20252.042.172.042.132.131.43%4,346
Jun 17, 20252.042.202.042.102.102.94%7,440
Jun 16, 20252.252.582.032.042.040.99%16,868
Jun 13, 20252.372.592.002.022.02-18.88%15,772
Jun 12, 20252.362.542.362.492.490.81%3,673
Jun 11, 20252.332.522.332.472.473.78%3,690
Jun 10, 20252.492.512.362.382.38-4.99%5,896
Jun 9, 20252.552.552.512.512.512.16%764
Jun 6, 20252.422.502.352.452.45-0.73%7,847
Jun 5, 20252.432.562.362.472.471.65%6,375
Jun 4, 20252.412.542.412.432.43-2.41%7,485
Jun 3, 20252.592.672.492.492.49-3.86%764
Jun 2, 20252.672.782.432.592.59-5.82%6,859
May 30, 20252.552.792.452.752.75-2,932
May 29, 20252.582.782.582.752.757.00%375
May 28, 20252.772.772.572.572.57-4.10%1,718
May 27, 20252.692.762.602.682.681.13%2,310
May 23, 20252.622.712.582.652.65-0.97%3,446
May 22, 20252.582.682.582.682.682.53%318
May 21, 20252.582.682.582.612.61-1.14%6,571
May 20, 20252.612.642.552.642.64-4,421
May 19, 20252.592.652.552.642.643.53%5,076
May 16, 20252.622.852.512.552.55-5.56%19,786
May 15, 20252.822.822.702.702.70-1.46%3,045
May 14, 20252.712.852.552.742.741.86%9,762
May 13, 20252.812.852.692.692.69-5.28%11,068
May 12, 20252.702.862.682.842.847.98%56,713
May 9, 20252.532.652.502.632.630.77%7,065
May 8, 20252.462.652.442.612.619.66%13,261
May 7, 20252.282.472.282.382.381.28%14,858
May 6, 20252.452.502.352.352.35-3.29%11,584
May 5, 20252.402.502.352.432.430.83%37,857
May 2, 20252.412.542.392.412.41-5.45%34,374
May 1, 20252.482.552.402.552.551.55%16,781
Apr 30, 20252.412.562.412.512.51-11,072
Apr 29, 20252.462.552.452.512.51-1.57%11,958
Apr 28, 20252.552.602.452.552.55-0.58%11,442
Apr 25, 20252.512.592.402.572.572.60%34,138
Apr 24, 20252.382.602.332.502.503.31%26,915
Apr 23, 20252.362.562.302.422.4211.52%47,318
Apr 22, 20252.142.412.072.172.17-5.65%66,340
Apr 21, 20251.722.401.162.302.3041.98%463,675
Apr 17, 20251.621.621.621.621.62--
Apr 16, 20251.621.621.621.621.62--