-
5 DAY PERFORMANCE
-4.88% -
1 MONTH PERFORMANCE
-11.14% -
3 MONTH PERFORMANCE
+23.59% -
6 MONTH PERFORMANCE
-10.00% -
YEAR-TO-DATE PERFORMANCE
+29.04% -
1 YEAR PERFORMANCE
+24.47%
Xinyuan Real Estate Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $3.63 | $3.51 (-3.31%) | $3.63 | $3.47 | 11,966 | $18.72 M |
| 11/19/2024 | $3.48 | $3.55 (2.01%) | $3.76 | $3.48 | 13,500 | $18.94 M |
| 11/18/2024 | $3.77 | $3.56 (-5.57%) | $3.77 | $3.56 | 12,700 | $18.99 M |
| 11/15/2024 | $3.78 | $3.69 (-2.38%) | $3.79 | $3.69 | 3,900 | $19.68 M |
| 11/14/2024 | $3.81 | $3.69 (-3.15%) | $3.83 | $3.69 | 7,003 | $19.68 M |
| 11/13/2024 | $3.79 | $3.74 (-1.32%) | $3.88 | $3.72 | 9,600 | $19.95 M |
| 11/12/2024 | $3.89 | $3.81 (-2.06%) | $3.90 | $3.75 | 21,000 | $20.32 M |
| 11/11/2024 | $4.12 | $3.83 (-7.04%) | $4.12 | $3.80 | 20,165 | $20.43 M |
| 11/08/2024 | $3.96 | $3.85 (-2.78%) | $4.07 | $3.85 | 14,000 | $20.54 M |
| 11/07/2024 | $4.09 | $3.96 (-3.18%) | $4.18 | $3.92 | 11,500 | $21.12 M |
| 11/06/2024 | $3.86 | $3.91 (1.3%) | $4.00 | $3.80 | 29,739 | $20.86 M |
| 11/05/2024 | $4.02 | $4.07 (1.24%) | $4.12 | $3.90 | 33,916 | $21.71 M |
| 11/04/2024 | $3.85 | $4.03 (4.68%) | $4.18 | $3.83 | 30,900 | $21.50 M |
| 11/01/2024 | $3.89 | $3.86 (-0.77%) | $3.92 | $3.83 | 7,358 | $20.59 M |
| 10/31/2024 | $3.85 | $3.88 (0.78%) | $3.96 | $3.83 | 7,648 | $20.70 M |
| 10/30/2024 | $3.76 | $3.92 (4.26%) | $3.96 | $3.70 | 21,100 | $20.91 M |
| 10/29/2024 | $3.80 | $3.85 (1.32%) | $3.94 | $3.80 | 13,000 | $20.54 M |
| 10/28/2024 | $3.77 | $3.87 (2.65%) | $3.91 | $3.69 | 24,400 | $20.64 M |
| 10/25/2024 | $3.65 | $3.75 (2.74%) | $3.95 | $3.59 | 22,500 | $20.00 M |
| 10/24/2024 | $3.83 | $3.51 (-8.36%) | $3.95 | $3.41 | 48,039 | $18.72 M |
| 10/23/2024 | $4.16 | $3.91 (-6.01%) | $4.16 | $3.83 | 15,800 | $20.86 M |
| 10/22/2024 | $3.73 | $3.99 (6.97%) | $3.99 | $3.72 | 27,826 | $21.28 M |
| 10/21/2024 | $3.75 | $3.95 (5.33%) | $4.05 | $3.71 | 50,600 | $21.07 M |
| 10/18/2024 | $3.91 | $3.75 (-4.09%) | $3.99 | $3.70 | 87,921 | $20.00 M |
| 10/17/2024 | $3.77 | $3.60 (-4.51%) | $3.85 | $3.60 | 70,116 | $19.20 M |
| 10/16/2024 | $3.92 | $4.15 (5.87%) | $4.30 | $3.84 | 181,740 | $22.14 M |
| 10/15/2024 | $4.00 | $3.80 (-5%) | $4.00 | $3.60 | 87,820 | $20.27 M |
| 10/14/2024 | $4.50 | $4.27 (-5.11%) | $4.50 | $4.11 | 60,541 | $22.78 M |
| 10/11/2024 | $3.76 | $4.34 (15.43%) | $4.34 | $3.74 | 54,726 | $23.15 M |
| 10/10/2024 | $3.82 | $3.93 (2.88%) | $4.31 | $3.61 | 95,739 | $20.96 M |
| 10/09/2024 | $3.74 | $3.90 (4.28%) | $3.99 | $3.62 | 49,912 | $20.80 M |
| 10/08/2024 | $4.10 | $3.94 (-3.9%) | $4.40 | $3.68 | 142,403 | $21.02 M |
| 10/07/2024 | $4.52 | $4.60 (1.77%) | $4.76 | $4.16 | 374,522 | $24.54 M |
| 10/04/2024 | $5.51 | $4.17 (-24.32%) | $5.79 | $4.11 | 655,941 | $22.24 M |
| 10/03/2024 | $5.34 | $5.73 (7.3%) | $6.00 | $5.23 | 424,200 | $30.57 M |
| 10/02/2024 | $6.10 | $6.23 (2.13%) | $7.05 | $5.28 | 4.44 M | $33.23 M |
| 10/01/2024 | $4.55 | $4.96 (9.01%) | $4.98 | $4.38 | 113,500 | $26.46 M |
| 09/30/2024 | $4.54 | $4.37 (-3.74%) | $4.84 | $4.14 | 251,738 | $23.31 M |
| 09/27/2024 | $4.08 | $4.01 (-1.72%) | $4.65 | $4.00 | 167,314 | $21.39 M |
| 09/26/2024 | $3.64 | $3.99 (9.62%) | $4.20 | $3.59 | 247,817 | $21.28 M |
| 09/25/2024 | $3.53 | $3.26 (-7.65%) | $3.53 | $3.22 | 28,400 | $17.39 M |
| 09/24/2024 | $2.80 | $3.68 (31.43%) | $3.68 | $2.79 | 157,900 | $19.63 M |
| 09/23/2024 | $2.60 | $2.72 (4.62%) | $2.73 | $2.60 | 6,450 | $14.51 M |
| 09/20/2024 | $2.65 | $2.66 (0.38%) | $2.72 | $2.48 | 7,100 | $14.19 M |
| 09/19/2024 | $2.68 | $2.68 (0%) | $2.73 | $2.48 | 9,100 | $14.30 M |
| 09/18/2024 | $2.61 | $2.68 (2.68%) | $2.73 | $2.51 | 11,037 | $14.30 M |
| 09/17/2024 | $2.70 | $2.73 (1.11%) | $2.77 | $2.60 | 6,900 | $14.56 M |
| 09/16/2024 | $2.75 | $2.64 (-4%) | $2.82 | $2.49 | 38,511 | $14.08 M |
| 09/13/2024 | $2.78 | $2.80 (0.72%) | $2.80 | $2.70 | 4,100 | $14.94 M |
| 09/12/2024 | $2.74 | $2.76 (0.73%) | $2.82 | $2.70 | 4,817 | $14.72 M |
| 09/11/2024 | $2.70 | $2.75 (1.85%) | $2.81 | $2.70 | 2,800 | $14.67 M |
| 09/10/2024 | $2.85 | $2.84 (-0.35%) | $2.85 | $2.72 | 3,009 | $15.15 M |
| 09/09/2024 | $2.80 | $2.76 (-1.43%) | $2.84 | $2.71 | 9,700 | $14.72 M |
| 09/06/2024 | $2.86 | $2.86 (0%) | $2.87 | $2.84 | 2,400 | $15.26 M |
| 09/05/2024 | $2.78 | $2.86 (2.88%) | $2.86 | $2.78 | 1,200 | $15.26 M |
| 09/04/2024 | $2.70 | $2.78 (2.96%) | $2.85 | $2.70 | 3,619 | $14.83 M |
| 09/03/2024 | $2.80 | $2.80 (0%) | $2.81 | $2.70 | 7,100 | $14.94 M |
| 08/30/2024 | $2.83 | $2.78 (-1.77%) | $2.83 | $2.69 | 11,436 | $14.83 M |
| 08/29/2024 | $2.85 | $2.77 (-2.81%) | $2.89 | $2.73 | 8,944 | $14.78 M |
| 08/28/2024 | $2.86 | $2.89 (1.05%) | $2.89 | $2.81 | 1,700 | $15.42 M |
| 08/27/2024 | $2.83 | $2.89 (2.12%) | $2.89 | $2.83 | 1,315 | $15.42 M |
| 08/26/2024 | $2.70 | $2.82 (4.44%) | $2.82 | $2.70 | 1,200 | $15.04 M |
| 08/23/2024 | $2.79 | $2.78 (-0.36%) | $2.80 | $2.73 | 5,229 | $14.83 M |
| 08/22/2024 | $2.81 | $2.80 (-0.36%) | $2.81 | $2.80 | 1,900 | $14.94 M |
| 08/21/2024 | $2.88 | $2.84 (-1.39%) | $2.88 | $2.84 | 1,947 | $15.15 M |