-
5 DAY PERFORMANCE
+10.78% -
1 MONTH PERFORMANCE
+58.99% -
3 MONTH PERFORMANCE
+64.31% -
6 MONTH PERFORMANCE
+63.10% -
YEAR-TO-DATE PERFORMANCE
+62.50% -
1 YEAR PERFORMANCE
+52.94%
Xinyuan Real Estate Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.54 | $4.26 (-6.17%) | $4.84 | $4.14 | 250,487 | $24.21 M |
| 09/27/2024 | $4.08 | $4.01 (-1.72%) | $4.65 | $4.00 | 167,314 | $22.79 M |
| 09/26/2024 | $3.64 | $3.99 (9.62%) | $4.20 | $3.59 | 247,817 | $22.68 M |
| 09/25/2024 | $3.53 | $3.26 (-7.65%) | $3.53 | $3.22 | 28,400 | $18.53 M |
| 09/24/2024 | $2.80 | $3.68 (31.43%) | $3.68 | $2.79 | 157,900 | $20.92 M |
| 09/23/2024 | $2.60 | $2.72 (4.62%) | $2.73 | $2.60 | 6,450 | $15.46 M |
| 09/20/2024 | $2.65 | $2.66 (0.38%) | $2.72 | $2.48 | 7,100 | $15.12 M |
| 09/19/2024 | $2.68 | $2.68 (0%) | $2.73 | $2.48 | 9,100 | $15.23 M |
| 09/18/2024 | $2.61 | $2.68 (2.68%) | $2.73 | $2.51 | 11,037 | $15.23 M |
| 09/17/2024 | $2.70 | $2.73 (1.11%) | $2.77 | $2.60 | 6,900 | $15.52 M |
| 09/16/2024 | $2.75 | $2.64 (-4%) | $2.82 | $2.49 | 38,511 | $15.00 M |
| 09/13/2024 | $2.78 | $2.80 (0.72%) | $2.80 | $2.70 | 4,100 | $15.91 M |
| 09/12/2024 | $2.74 | $2.76 (0.73%) | $2.82 | $2.70 | 4,817 | $15.69 M |
| 09/11/2024 | $2.70 | $2.75 (1.85%) | $2.81 | $2.70 | 2,800 | $15.63 M |
| 09/10/2024 | $2.85 | $2.84 (-0.35%) | $2.85 | $2.72 | 3,009 | $16.14 M |
| 09/09/2024 | $2.80 | $2.76 (-1.43%) | $2.84 | $2.71 | 9,700 | $15.69 M |
| 09/06/2024 | $2.86 | $2.86 (0%) | $2.87 | $2.84 | 2,400 | $16.26 M |
| 09/05/2024 | $2.78 | $2.86 (2.88%) | $2.86 | $2.78 | 1,200 | $16.26 M |
| 09/04/2024 | $2.70 | $2.78 (2.96%) | $2.85 | $2.70 | 3,619 | $15.80 M |
| 09/03/2024 | $2.80 | $2.80 (0%) | $2.81 | $2.70 | 7,100 | $15.91 M |
| 08/30/2024 | $2.83 | $2.78 (-1.77%) | $2.83 | $2.69 | 11,436 | $15.80 M |
| 08/29/2024 | $2.85 | $2.77 (-2.81%) | $2.89 | $2.73 | 8,944 | $15.74 M |
| 08/28/2024 | $2.86 | $2.89 (1.05%) | $2.89 | $2.81 | 1,700 | $16.43 M |
| 08/27/2024 | $2.83 | $2.89 (2.12%) | $2.89 | $2.83 | 1,315 | $16.43 M |
| 08/26/2024 | $2.70 | $2.82 (4.44%) | $2.82 | $2.70 | 1,200 | $16.03 M |
| 08/23/2024 | $2.79 | $2.78 (-0.36%) | $2.80 | $2.73 | 5,229 | $15.80 M |
| 08/22/2024 | $2.81 | $2.80 (-0.36%) | $2.81 | $2.80 | 1,900 | $15.91 M |
| 08/21/2024 | $2.88 | $2.84 (-1.39%) | $2.88 | $2.84 | 1,947 | $16.14 M |
| 08/20/2024 | $2.89 | $2.88 (-0.35%) | $2.89 | $2.74 | 9,137 | $16.37 M |
| 08/19/2024 | $2.79 | $2.84 (1.79%) | $2.84 | $2.75 | 5,400 | $16.14 M |
| 08/16/2024 | $2.69 | $2.80 (4.09%) | $2.85 | $2.66 | 6,800 | $15.91 M |
| 08/15/2024 | $2.90 | $2.85 (-1.72%) | $2.90 | $2.68 | 5,000 | $16.20 M |
| 08/14/2024 | $2.85 | $2.83 (-0.7%) | $2.87 | $2.77 | 1,300 | $16.08 M |
| 08/13/2024 | $2.83 | $2.88 (1.77%) | $2.90 | $2.70 | 5,700 | $16.37 M |
| 08/12/2024 | $2.78 | $2.80 (0.72%) | $2.80 | $2.73 | 6,633 | $15.91 M |
| 08/09/2024 | $2.67 | $2.82 (5.62%) | $2.82 | $2.67 | 2,230 | $16.03 M |
| 08/08/2024 | $2.71 | $2.77 (2.21%) | $2.81 | $2.71 | 4,814 | $15.74 M |
| 08/07/2024 | $2.75 | $2.80 (1.82%) | $2.83 | $2.75 | 2,928 | $15.91 M |
| 08/06/2024 | $2.85 | $2.80 (-1.75%) | $2.85 | $2.75 | 9,126 | $15.91 M |
| 08/05/2024 | $2.80 | $2.86 (2.14%) | $2.86 | $2.75 | 1,500 | $16.26 M |
| 08/02/2024 | $2.85 | $2.89 (1.4%) | $2.98 | $2.85 | 3,226 | $16.43 M |
| 08/01/2024 | $2.96 | $2.85 (-3.72%) | $3.01 | $2.85 | 9,200 | $16.20 M |
| 07/31/2024 | $2.99 | $2.99 (0%) | $3.00 | $2.93 | 1,500 | $16.99 M |
| 07/30/2024 | $2.98 | $3.01 (1.01%) | $3.07 | $2.93 | 7,611 | $17.11 M |
| 07/29/2024 | $2.99 | $2.99 (0%) | $3.00 | $2.92 | 5,221 | $16.99 M |
| 07/26/2024 | $2.95 | $3.03 (2.71%) | $3.11 | $2.90 | 5,805 | $17.22 M |
| 07/25/2024 | $3.05 | $3.04 (-0.33%) | $3.05 | $3.04 | 2,607 | $17.28 M |
| 07/24/2024 | $3.02 | $3.05 (0.99%) | $3.13 | $2.99 | 4,137 | $17.33 M |
| 07/23/2024 | $2.93 | $3.11 (6.14%) | $3.17 | $2.92 | 1,848 | $17.68 M |
| 07/22/2024 | $3.08 | $2.93 (-4.87%) | $3.14 | $2.88 | 5,234 | $16.65 M |
| 07/19/2024 | $3.04 | $3.05 (0.33%) | $3.13 | $2.88 | 2,399 | $17.33 M |
| 07/18/2024 | $2.93 | $2.99 (2.05%) | $3.05 | $2.93 | 2,215 | $16.99 M |
| 07/17/2024 | $3.00 | $2.99 (-0.33%) | $3.01 | $2.93 | 3,344 | $16.99 M |
| 07/16/2024 | $2.89 | $2.97 (2.77%) | $3.04 | $2.89 | 4,837 | $16.88 M |
| 07/15/2024 | $2.86 | $3.00 (4.9%) | $3.00 | $2.86 | 2,095 | $17.05 M |
| 07/12/2024 | $2.95 | $2.95 (0%) | $3.00 | $2.83 | 3,282 | $16.77 M |
| 07/11/2024 | $2.75 | $2.97 (8%) | $2.97 | $2.75 | 5,773 | $16.88 M |
| 07/10/2024 | $2.80 | $2.82 (0.71%) | $2.85 | $2.80 | 1,817 | $16.03 M |
| 07/09/2024 | $2.80 | $2.80 (0%) | $2.85 | $2.64 | 5,394 | $15.91 M |
| 07/08/2024 | $2.67 | $2.80 (4.87%) | $2.80 | $2.65 | 4,074 | $15.91 M |
| 07/05/2024 | $2.69 | $2.66 (-1.12%) | $2.74 | $2.66 | 2,383 | $15.12 M |
| 07/03/2024 | $2.69 | $2.70 (0.37%) | $2.70 | $2.68 | 1,300 | $15.35 M |
| 07/02/2024 | $2.69 | $2.70 (0.37%) | $2.70 | $2.65 | 2,899 | $15.35 M |
| 07/01/2024 | $2.71 | $2.69 (-0.74%) | $2.73 | $2.60 | 2,767 | $15.29 M |