Xinyuan Real Estate Co Ltd (XIN) Historical Stock Data
3.51 ↓0.04 (-1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XIN is down -0.23% a day on average. There have been 14 days where Xinyuan Real Estate Co Ltd closed green and 16 days where XIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.63 | 3.51 | ↓$0.12 (-3.31%) | 3.47 | 3.63 | 11.97K |
| 2024-11-19 | 3.48 | 3.55 | ↑$0.07 (2.01%) | 3.48 | 3.76 | 13.46K |
| 2024-11-18 | 3.77 | 3.56 | ↓$0.21 (-5.57%) | 3.56 | 3.77 | 12.70K |
| 2024-11-15 | 3.78 | 3.69 | ↓$0.09 (-2.38%) | 3.69 | 3.79 | 3.86K |
| 2024-11-14 | 3.81 | 3.69 | ↓$0.12 (-3.15%) | 3.69 | 3.83 | 7K |
| 2024-11-13 | 3.79 | 3.74 | ↓$0.05 (-1.28%) | 3.74 | 3.88 | 9.55K |
| 2024-11-12 | 3.89 | 3.81 | ↓$0.08 (-2.06%) | 3.75 | 3.90 | 20.99K |
| 2024-11-11 | 4.12 | 3.83 | ↓$0.29 (-6.96%) | 3.83 | 4.12 | 20.02K |
| 2024-11-08 | 3.96 | 3.85 | ↓$0.11 (-2.78%) | 3.85 | 4.04 | 12.62K |
| 2024-11-07 | 4.09 | 3.96 | ↓$0.13 (-3.18%) | 3.92 | 4.18 | 11.46K |
| 2024-11-06 | 3.86 | 3.91 | ↑$0.05 (1.30%) | 3.80 | 4.00 | 29.74K |
| 2024-11-05 | 4.02 | 4.07 | ↑$0.06 (1.37%) | 3.90 | 4.12 | 33.91K |
| 2024-11-04 | 3.85 | 4.03 | ↑$0.18 (4.68%) | 3.83 | 4.18 | 30.89K |
| 2024-11-01 | 3.89 | 3.86 | ↓$0.03 (-0.69%) | 3.83 | 3.92 | 7.26K |
| 2024-10-31 | 3.85 | 3.88 | ↑$0.02 (0.65%) | 3.83 | 3.96 | 7.57K |
| 2024-10-30 | 3.76 | 3.92 | ↑$0.16 (4.26%) | 3.70 | 3.96 | 21.05K |
| 2024-10-29 | 3.80 | 3.85 | ↑$0.05 (1.32%) | 3.80 | 3.94 | 12.97K |
| 2024-10-28 | 3.77 | 3.87 | ↑$0.10 (2.65%) | 3.69 | 3.91 | 24.39K |
| 2024-10-25 | 3.65 | 3.75 | ↑$0.10 (2.74%) | 3.59 | 3.95 | 22.48K |
| 2024-10-24 | 3.83 | 3.51 | ↓$0.32 (-8.36%) | 3.41 | 3.95 | 43.18K |
| 2024-10-23 | 4.16 | 3.91 | ↓$0.25 (-6.01%) | 3.83 | 4.16 | 15.76K |
| 2024-10-22 | 3.73 | 3.99 | ↑$0.26 (6.97%) | 3.72 | 3.99 | 26.27K |
| 2024-10-21 | 3.75 | 3.95 | ↑$0.20 (5.33%) | 3.71 | 4.05 | 50.59K |
| 2024-10-18 | 3.91 | 3.75 | ↓$0.16 (-4.09%) | 3.70 | 3.99 | 87.92K |
| 2024-10-17 | 3.77 | 3.60 | ↓$0.17 (-4.38%) | 3.60 | 3.85 | 66.01K |
| 2024-10-16 | 3.92 | 4.15 | ↑$0.23 (5.87%) | 3.87 | 4.30 | 181.02K |
| 2024-10-15 | 4.00 | 3.80 | ↓$0.20 (-5.00%) | 3.60 | 4.00 | 87.82K |
| 2024-10-14 | 4.50 | 4.27 | ↓$0.23 (-5.11%) | 4.14 | 4.50 | 60.54K |
| 2024-10-11 | 3.76 | 4.34 | ↑$0.58 (15.43%) | 3.74 | 4.34 | 54.51K |
| 2024-10-10 | 3.82 | 3.93 | ↑$0.11 (2.88%) | 3.61 | 4.31 | 95.74K |
Create an account or log in to view more rows.
$XIN nice!!!
$XIN Short again!! 😀 😀
$XIN is it time?
$XIN cup and handle forming
$XIN oh my!
$XIN PT?
$XIN hot trash
$XIN BOUGHT TODAY!
$XIN buying!
$XIN all’s I know is buy and hold… no expectations