Xinyuan Real Estate Co Ltd (XIN) Historical Stock Data

2.74 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XIN is up 1.79% a day on average. There have been 21 days where Xinyuan Real Estate Co Ltd closed green and 9 days where XIN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-14	2.71	2.74	↑$0.04 (1.29%)	2.55	2.85	9.76K
2025-05-13	2.81	2.69	↓$0.12 (-4.27%)	2.69	2.85	11.07K
2025-05-12	2.70	2.84	↑$0.14 (5.19%)	2.68	2.86	56.70K
2025-05-09	2.52	2.63	↑$0.11 (4.17%)	2.50	2.64	7.06K
2025-05-08	2.46	2.61	↑$0.15 (6.10%)	2.44	2.61	13.24K
2025-05-07	2.28	2.38	↑$0.10 (4.39%)	2.28	2.47	14.86K
2025-05-06	2.45	2.35	↓$0.10 (-4.08%)	2.35	2.50	11.58K
2025-05-05	2.40	2.43	↑$0.03 (1.25%)	2.35	2.50	37.68K
2025-05-02	2.41	2.41	↑$0.00 (0.00%)	2.39	2.54	34.37K
2025-05-01	2.48	2.55	↑$0.07 (3.01%)	2.40	2.55	16.78K
2025-04-30	2.41	2.51	↑$0.10 (4.15%)	2.41	2.56	11.07K
2025-04-29	2.46	2.51	↑$0.05 (2.03%)	2.45	2.55	11.95K
2025-04-28	2.55	2.55	↑$0.00 (0.00%)	2.45	2.60	11.44K
2025-04-25	2.51	2.56	↑$0.05 (2.17%)	2.40	2.59	34.13K
2025-04-24	2.38	2.50	↑$0.12 (5.04%)	2.35	2.60	26.92K
2025-04-23	2.36	2.42	↑$0.06 (2.54%)	2.30	2.56	47.31K
2025-04-22	2.14	2.17	↑$0.03 (1.40%)	2.07	2.41	65.25K
2025-04-21	1.72	2.30	↑$0.58 (33.72%)	1.16	2.40	433.83K
2025-04-15	2.16	1.62	↓$0.54 (-25.00%)	1.58	2.27	106.38K
2025-04-14	2.39	2.60	↑$0.21 (8.79%)	2.26	2.60	8.61K
2025-04-11	2.37	2.28	↓$0.08 (-3.45%)	2.23	2.53	26.14K
2025-04-10	2.46	2.45	↓$0.01 (-0.49%)	2.25	2.46	30.56K
2025-04-09	2.62	2.47	↓$0.16 (-5.92%)	2.41	2.62	10.28K
2025-04-08	2.43	2.65	↑$0.22 (9.21%)	2.36	2.65	8.25K
2025-04-07	2.48	2.41	↓$0.07 (-2.82%)	2.41	2.54	7.78K
2025-04-04	2.32	2.50	↑$0.18 (7.76%)	2.30	2.51	25.36K
2025-04-03	2.62	2.47	↓$0.15 (-5.73%)	2.41	2.62	37.69K
2025-04-02	2.61	2.62	↑$0.01 (0.38%)	2.55	2.73	7.06K
2025-04-01	2.56	2.64	↑$0.08 (3.13%)	2.56	2.75	8.88K
2025-03-31	2.58	2.57	↓$0.01 (-0.39%)	2.56	2.67	8.62K