Xinyuan Real Estate Co Ltd (XIN) Historical Stock Data

2.82 ↑0.02 (0.62%)

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

Historical Data

In the past 30 trading days, XIN is down -0.05% a day on average. There have been 15 days where Xinyuan Real Estate Co Ltd closed green and 15 days where XIN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-03	2.81	2.82	↑$0.01 (0.36%)	2.75	2.86	17.56K
2025-01-02	2.63	2.80	↑$0.18 (6.71%)	2.63	2.81	24.14K
2024-12-31	2.39	2.64	↑$0.25 (10.35%)	2.39	2.64	34.25K
2024-12-30	2.60	2.56	↓$0.04 (-1.54%)	2.48	2.76	63.48K
2024-12-27	2.56	2.65	↑$0.09 (3.48%)	2.53	2.85	44.26K
2024-12-26	2.50	2.56	↑$0.06 (2.40%)	2.41	2.58	22.48K
2024-12-24	2.46	2.41	↓$0.05 (-2.03%)	2.41	2.59	14.53K
2024-12-23	2.29	2.37	↑$0.08 (3.49%)	2.29	2.47	18.73K
2024-12-20	2.49	2.27	↓$0.22 (-8.84%)	2.25	2.55	31.57K
2024-12-19	2.45	2.50	↑$0.05 (2.04%)	2.40	2.53	29.34K
2024-12-18	2.56	2.48	↓$0.08 (-3.13%)	2.48	2.63	20.66K
2024-12-17	2.49	2.64	↑$0.15 (6.02%)	2.44	2.65	28.93K
2024-12-16	2.60	2.52	↓$0.08 (-3.08%)	2.50	2.60	31.33K
2024-12-13	2.68	2.64	↓$0.04 (-1.49%)	2.51	2.70	30.31K
2024-12-12	2.88	2.70	↓$0.18 (-6.25%)	2.68	2.88	28.25K
2024-12-11	2.97	2.89	↓$0.08 (-2.69%)	2.89	3.06	17.42K
2024-12-10	2.91	2.99	↑$0.08 (2.75%)	2.75	2.99	34.73K
2024-12-09	2.96	3.12	↑$0.16 (5.41%)	2.96	3.88	193.83K
2024-12-06	2.83	2.85	↑$0.02 (0.71%)	2.83	2.95	11.76K
2024-12-05	3.15	2.83	↓$0.32 (-10.16%)	2.80	3.15	32.67K
2024-12-04	3.20	3.18	↓$0.02 (-0.63%)	3.12	3.21	7.83K
2024-12-03	3.13	3.25	↑$0.12 (3.83%)	3.13	3.25	1.03K
2024-12-02	3.14	3.22	↑$0.08 (2.55%)	3.08	3.28	7.94K
2024-11-29	3.16	3.29	↑$0.13 (4.11%)	3.16	3.30	889
2024-11-27	3.24	3.16	↓$0.08 (-2.47%)	3.11	3.25	9K
2024-11-26	3.27	3.21	↓$0.06 (-1.97%)	3.13	3.28	13.17K
2024-11-25	3.34	3.25	↓$0.09 (-2.69%)	3.25	3.36	10.49K
2024-11-22	3.25	3.34	↑$0.09 (2.77%)	3.25	3.39	7.62K
2024-11-21	3.51	3.22	↓$0.29 (-8.26%)	3.22	3.55	17.73K
2024-11-20	3.63	3.51	↓$0.12 (-3.31%)	3.47	3.63	11.97K