5 DAY PERFORMANCE
-10.18%
1 MONTH PERFORMANCE
+5.11%
3 MONTH PERFORMANCE
-10.83%
6 MONTH PERFORMANCE
-13.33%
YEAR-TO-DATE PERFORMANCE
-6.44%
1 YEAR PERFORMANCE
-12.41%
Xinyuan Real Estate Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $2.43 | $2.47 (1.65%) | $2.56 | $2.36 | 6.40 K | $693.05 K |
| 06/04/2025 | $2.41 | $2.43 (0.83%) | $2.54 | $2.41 | 7.50 K | $681.83 K |
| 06/03/2025 | $2.59 | $2.49 (-3.86%) | $2.67 | $2.49 | 800 | $698.66 K |
| 06/02/2025 | $2.67 | $2.59 (-3%) | $2.78 | $2.43 | 6.90 K | $726.72 K |
| 05/30/2025 | $2.55 | $2.75 (7.84%) | $2.79 | $2.45 | 2.93 K | $771.61 K |
| 05/29/2025 | $2.58 | $2.75 (6.59%) | $2.78 | $2.58 | 400 | $771.61 K |
| 05/28/2025 | $2.77 | $2.57 (-7.22%) | $2.77 | $2.57 | 1.72 K | $721.11 K |
| 05/27/2025 | $2.69 | $2.68 (-0.37%) | $2.76 | $2.60 | 2.31 K | $751.97 K |
| 05/23/2025 | $2.62 | $2.65 (1.15%) | $2.71 | $2.58 | 3.45 K | $743.56 K |
| 05/22/2025 | $2.58 | $2.68 (3.88%) | $2.68 | $2.58 | 318 | $751.97 K |
| 05/21/2025 | $2.58 | $2.61 (1.16%) | $2.68 | $2.58 | 6.60 K | $732.33 K |
| 05/20/2025 | $2.61 | $2.64 (1.15%) | $2.64 | $2.55 | 4.42 K | $740.75 K |
| 05/19/2025 | $2.59 | $2.64 (1.93%) | $2.65 | $2.55 | 5.10 K | $740.75 K |
| 05/16/2025 | $2.62 | $2.55 (-2.67%) | $2.85 | $2.51 | 19.80 K | $715.50 K |
| 05/15/2025 | $2.82 | $2.70 (-4.26%) | $2.82 | $2.70 | 3.05 K | $757.59 K |
| 05/14/2025 | $2.71 | $2.74 (1.11%) | $2.85 | $2.55 | 9.80 K | $768.81 K |
| 05/13/2025 | $2.81 | $2.69 (-4.27%) | $2.85 | $2.69 | 11.10 K | $754.78 K |
| 05/12/2025 | $2.70 | $2.84 (5.19%) | $2.86 | $2.68 | 56.71 K | $796.87 K |
| 05/09/2025 | $2.52 | $2.63 (4.37%) | $2.65 | $2.50 | 7.10 K | $737.94 K |
| 05/08/2025 | $2.46 | $2.61 (6.1%) | $2.65 | $2.44 | 13.26 K | $732.33 K |
| 05/07/2025 | $2.28 | $2.38 (4.39%) | $2.47 | $2.28 | 14.90 K | $667.80 K |
| 05/06/2025 | $2.45 | $2.35 (-4.08%) | $2.50 | $2.35 | 11.60 K | $659.38 K |
| 05/05/2025 | $2.40 | $2.43 (1.25%) | $2.50 | $2.35 | 37.86 K | $681.83 K |
| 05/02/2025 | $2.41 | $2.41 (0%) | $2.54 | $2.39 | 34.40 K | $676.21 K |
| 05/01/2025 | $2.48 | $2.55 (2.82%) | $2.55 | $2.40 | 16.80 K | $715.50 K |
| 04/30/2025 | $2.41 | $2.51 (4.15%) | $2.56 | $2.41 | 11.10 K | $704.27 K |
| 04/29/2025 | $2.46 | $2.51 (2.03%) | $2.55 | $2.45 | 12.00 K | $704.27 K |
| 04/28/2025 | $2.55 | $2.55 (0%) | $2.60 | $2.45 | 11.44 K | $715.50 K |
| 04/25/2025 | $2.51 | $2.56 (1.99%) | $2.59 | $2.40 | 34.14 K | $682.79 K |
| 04/24/2025 | $2.38 | $2.50 (5.04%) | $2.60 | $2.33 | 26.92 K | $666.79 K |
| 04/23/2025 | $2.36 | $2.42 (2.54%) | $2.56 | $2.30 | 47.32 K | $645.45 K |
| 04/22/2025 | $2.14 | $2.17 (1.4%) | $2.41 | $2.07 | 66.34 K | $578.77 K |
| 04/21/2025 | $1.72 | $2.30 (33.72%) | $2.40 | $1.16 | 463.70 K | $613.45 K |
| 04/17/2025 | $1.62 | $1.62 (0%) | $1.62 | $1.62 | 0 | $432.08 K |
| 04/16/2025 | $1.62 | $1.62 (0%) | $1.62 | $1.62 | 0 | $432.08 K |
| 04/15/2025 | $2.16 | $1.62 (-25%) | $2.27 | $1.58 | 106.40 K | $432.08 K |
| 04/14/2025 | $2.39 | $2.60 (8.79%) | $2.60 | $2.26 | 18.23 K | $693.46 K |
| 04/11/2025 | $2.37 | $2.28 (-3.8%) | $2.53 | $2.23 | 26.21 K | $608.11 K |
| 04/10/2025 | $2.46 | $2.45 (-0.41%) | $2.46 | $2.25 | 30.60 K | $653.45 K |
| 04/09/2025 | $2.62 | $2.47 (-5.73%) | $2.62 | $2.41 | 10.44 K | $658.79 K |
| 04/08/2025 | $2.43 | $2.65 (9.05%) | $2.65 | $2.36 | 8.30 K | $706.80 K |
| 04/07/2025 | $2.48 | $2.41 (-2.82%) | $2.54 | $2.41 | 7.80 K | $642.79 K |
| 04/04/2025 | $2.32 | $2.50 (7.76%) | $2.51 | $2.30 | 25.40 K | $666.79 K |
| 04/03/2025 | $2.62 | $2.47 (-5.73%) | $2.62 | $2.41 | 37.70 K | $658.79 K |
| 04/02/2025 | $2.61 | $2.62 (0.38%) | $2.73 | $2.55 | 7.60 K | $698.80 K |
| 04/01/2025 | $2.56 | $2.64 (3.13%) | $2.75 | $2.56 | 8.90 K | $704.13 K |
| 03/31/2025 | $2.58 | $2.57 (-0.39%) | $2.67 | $2.56 | 8.62 K | $685.46 K |
| 03/28/2025 | $2.68 | $2.61 (-2.61%) | $2.79 | $2.59 | 18.60 K | $696.13 K |
| 03/27/2025 | $2.74 | $2.67 (-2.55%) | $2.78 | $2.63 | 7.20 K | $712.13 K |
| 03/26/2025 | $2.60 | $2.67 (2.69%) | $2.70 | $2.58 | 4.25 K | $712.13 K |
| 03/25/2025 | $2.62 | $2.67 (1.91%) | $2.69 | $2.59 | 2.90 K | $712.13 K |
| 03/24/2025 | $2.64 | $2.61 (-1.14%) | $2.75 | $2.52 | 5.00 K | $696.13 K |
| 03/21/2025 | $2.64 | $2.56 (-3.03%) | $2.69 | $2.50 | 24.57 K | $682.79 K |
| 03/20/2025 | $2.78 | $2.65 (-4.68%) | $2.78 | $2.63 | 18.10 K | $706.80 K |
| 03/19/2025 | $2.78 | $2.70 (-2.88%) | $2.78 | $2.68 | 6.24 K | $720.13 K |
| 03/18/2025 | $2.66 | $2.82 (6.02%) | $2.88 | $2.66 | 4.10 K | $752.14 K |
| 03/17/2025 | $2.64 | $2.71 (2.65%) | $2.84 | $2.64 | 13.90 K | $722.80 K |
| 03/14/2025 | $2.70 | $2.70 (0%) | $2.82 | $2.67 | 18.00 K | $720.13 K |
| 03/13/2025 | $2.76 | $2.71 (-1.81%) | $2.76 | $2.62 | 14.04 K | $722.80 K |
| 03/12/2025 | $2.73 | $2.74 (0.37%) | $2.89 | $2.65 | 16.04 K | $730.80 K |
| 03/11/2025 | $2.65 | $2.88 (8.68%) | $2.88 | $2.63 | 11.83 K | $768.14 K |
| 03/10/2025 | $2.84 | $2.66 (-6.34%) | $2.89 | $2.65 | 20.43 K | $709.46 K |
| 03/07/2025 | $2.90 | $2.84 (-2.07%) | $2.90 | $2.71 | 13.90 K | $757.47 K |
| 03/06/2025 | $2.80 | $2.77 (-1.07%) | $2.92 | $2.75 | 5.95 K | $738.80 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
