5 DAY PERFORMANCE
-28.95%
1 MONTH PERFORMANCE
-42.55%
3 MONTH PERFORMANCE
-42.55%
6 MONTH PERFORMANCE
-56.80%
YEAR-TO-DATE PERFORMANCE
-38.64%
1 YEAR PERFORMANCE
-37.69%
Xinyuan Real Estate Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $2.16 | $1.62 (-25%) | $2.27 | $1.58 | 106,400 | $432,080 |
| 04/14/2025 | $2.39 | $2.60 (8.79%) | $2.60 | $2.26 | 18,230 | $693,461 |
| 04/11/2025 | $2.37 | $2.28 (-3.8%) | $2.53 | $2.23 | 26,207 | $608,112 |
| 04/10/2025 | $2.46 | $2.45 (-0.41%) | $2.46 | $2.25 | 30,600 | $653,454 |
| 04/09/2025 | $2.62 | $2.47 (-5.73%) | $2.62 | $2.41 | 10,442 | $658,788 |
| 04/08/2025 | $2.43 | $2.65 (9.05%) | $2.65 | $2.36 | 8,300 | $706,797 |
| 04/07/2025 | $2.48 | $2.41 (-2.82%) | $2.54 | $2.41 | 7,800 | $642,785 |
| 04/04/2025 | $2.32 | $2.50 (7.76%) | $2.51 | $2.30 | 25,400 | $666,790 |
| 04/03/2025 | $2.62 | $2.47 (-5.73%) | $2.62 | $2.41 | 37,700 | $658,788 |
| 04/02/2025 | $2.61 | $2.62 (0.38%) | $2.73 | $2.55 | 7,600 | $698,796 |
| 04/01/2025 | $2.56 | $2.64 (3.13%) | $2.75 | $2.56 | 8,900 | $704,130 |
| 03/31/2025 | $2.58 | $2.57 (-0.39%) | $2.67 | $2.56 | 8,620 | $685,460 |
| 03/28/2025 | $2.68 | $2.61 (-2.61%) | $2.79 | $2.59 | 18,600 | $696,129 |
| 03/27/2025 | $2.74 | $2.67 (-2.55%) | $2.78 | $2.63 | 7,200 | $712,131 |
| 03/26/2025 | $2.60 | $2.67 (2.69%) | $2.70 | $2.58 | 4,245 | $712,131 |
| 03/25/2025 | $2.62 | $2.67 (1.91%) | $2.69 | $2.59 | 2,900 | $712,131 |
| 03/24/2025 | $2.64 | $2.61 (-1.14%) | $2.75 | $2.52 | 5,000 | $696,129 |
| 03/21/2025 | $2.64 | $2.56 (-3.03%) | $2.69 | $2.50 | 24,571 | $682,793 |
| 03/20/2025 | $2.78 | $2.65 (-4.68%) | $2.78 | $2.63 | 18,100 | $706,797 |
| 03/19/2025 | $2.78 | $2.70 (-2.88%) | $2.78 | $2.68 | 6,236 | $720,133 |
| 03/18/2025 | $2.66 | $2.82 (6.02%) | $2.88 | $2.66 | 4,100 | $752,139 |
| 03/17/2025 | $2.64 | $2.71 (2.65%) | $2.84 | $2.64 | 13,900 | $722,800 |
| 03/14/2025 | $2.70 | $2.70 (0%) | $2.82 | $2.67 | 18,000 | $720,133 |
| 03/13/2025 | $2.76 | $2.71 (-1.81%) | $2.76 | $2.62 | 14,039 | $722,800 |
| 03/12/2025 | $2.73 | $2.74 (0.37%) | $2.89 | $2.65 | 16,037 | $730,802 |
| 03/11/2025 | $2.65 | $2.88 (8.68%) | $2.88 | $2.63 | 11,827 | $768,142 |
| 03/10/2025 | $2.84 | $2.66 (-6.34%) | $2.89 | $2.65 | 20,433 | $709,464 |
| 03/07/2025 | $2.90 | $2.84 (-2.07%) | $2.90 | $2.71 | 13,900 | $757,473 |
| 03/06/2025 | $2.80 | $2.77 (-1.07%) | $2.92 | $2.75 | 5,951 | $738,803 |
| 03/05/2025 | $2.96 | $2.82 (-4.73%) | $3.00 | $2.70 | 5,978 | $752,139 |
| 03/04/2025 | $2.80 | $2.80 (0%) | $2.86 | $2.68 | 10,500 | $746,805 |
| 03/03/2025 | $2.98 | $2.81 (-5.7%) | $2.98 | $2.77 | 4,102 | $749,472 |
| 02/28/2025 | $2.91 | $2.88 (-1.03%) | $3.08 | $2.85 | 22,500 | $768,142 |
| 02/27/2025 | $3.08 | $3.08 (0%) | $3.15 | $2.99 | 62,932 | $821,485 |
| 02/26/2025 | $2.90 | $3.09 (6.55%) | $3.24 | $2.80 | 90,486 | $824,152 |
| 02/25/2025 | $2.87 | $2.85 (-0.7%) | $2.90 | $2.74 | 28,513 | $760,140 |
| 02/24/2025 | $3.06 | $2.90 (-5.23%) | $3.06 | $2.78 | 25,827 | $773,476 |
| 02/21/2025 | $2.87 | $3.04 (5.92%) | $3.09 | $2.87 | 82,219 | $810,816 |
| 02/20/2025 | $2.72 | $2.85 (4.78%) | $2.90 | $2.72 | 5,213 | $760,140 |
| 02/19/2025 | $2.89 | $2.87 (-0.69%) | $2.89 | $2.80 | 3,200 | $765,475 |
| 02/18/2025 | $2.85 | $2.80 (-1.75%) | $2.90 | $2.80 | 2,039 | $746,805 |
| 02/14/2025 | $2.79 | $2.87 (2.87%) | $2.99 | $2.79 | 19,031 | $765,475 |
| 02/13/2025 | $2.74 | $2.79 (1.82%) | $2.79 | $2.72 | 3,200 | $744,137 |
| 02/12/2025 | $2.80 | $2.77 (-1.07%) | $3.00 | $2.77 | 28,805 | $738,803 |
| 02/11/2025 | $2.75 | $2.77 (0.73%) | $2.78 | $2.72 | 2,800 | $738,803 |
| 02/10/2025 | $2.73 | $2.78 (1.83%) | $2.80 | $2.61 | 6,200 | $741,470 |
| 02/07/2025 | $2.62 | $2.68 (2.29%) | $2.73 | $2.58 | 6,400 | $714,799 |
| 02/06/2025 | $2.63 | $2.70 (2.66%) | $2.70 | $2.62 | 5,202 | $720,133 |
| 02/05/2025 | $2.62 | $2.70 (3.05%) | $2.70 | $2.62 | 10,907 | $720,133 |
| 02/04/2025 | $2.67 | $2.70 (1.12%) | $2.72 | $2.59 | 5,961 | $720,133 |
| 02/03/2025 | $2.65 | $2.70 (1.89%) | $2.70 | $2.63 | 5,442 | $720,133 |
| 01/31/2025 | $2.71 | $2.72 (0.37%) | $2.75 | $2.60 | 22,700 | $725,467 |
| 01/30/2025 | $2.75 | $2.71 (-1.45%) | $2.79 | $2.70 | 22,545 | $722,800 |
| 01/29/2025 | $2.89 | $2.73 (-5.54%) | $2.89 | $2.71 | 6,800 | $728,134 |
| 01/28/2025 | $2.69 | $2.79 (3.72%) | $2.86 | $2.69 | 7,406 | $744,137 |
| 01/27/2025 | $2.84 | $2.71 (-4.58%) | $2.89 | $2.67 | 23,340 | $722,800 |
| 01/24/2025 | $2.80 | $2.84 (1.43%) | $2.88 | $2.80 | 7,700 | $757,473 |
| 01/23/2025 | $2.76 | $2.89 (4.71%) | $2.95 | $2.76 | 43,300 | $770,809 |
| 01/22/2025 | $2.79 | $2.88 (3.23%) | $2.91 | $2.77 | 5,310 | $768,142 |
| 01/21/2025 | $2.91 | $2.91 (0%) | $2.92 | $2.74 | 29,900 | $776,143 |
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.
