5 DAY PERFORMANCE
-12.88%
1 MONTH PERFORMANCE
-31.14%
3 MONTH PERFORMANCE
-13.53%
6 MONTH PERFORMANCE
-15.75%
YEAR-TO-DATE PERFORMANCE
-15.44%
1 YEAR PERFORMANCE
-19.01%
Xinyuan Real Estate Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.49 | $2.27 (-8.84%) | $2.55 | $2.24 | 31,566 | $12.11 M |
| 12/19/2024 | $2.45 | $2.50 (2.04%) | $2.53 | $2.35 | 29,344 | $13.34 M |
| 12/18/2024 | $2.56 | $2.48 (-3.13%) | $2.63 | $2.48 | 21,045 | $13.23 M |
| 12/17/2024 | $2.49 | $2.64 (6.02%) | $2.65 | $2.44 | 29,036 | $14.08 M |
| 12/16/2024 | $2.60 | $2.52 (-3.08%) | $2.60 | $2.45 | 31,329 | $13.44 M |
| 12/13/2024 | $2.68 | $2.64 (-1.49%) | $2.71 | $2.51 | 30,311 | $14.08 M |
| 12/12/2024 | $2.88 | $2.70 (-6.25%) | $2.90 | $2.68 | 28,745 | $14.40 M |
| 12/11/2024 | $2.97 | $2.89 (-2.69%) | $3.10 | $2.89 | 17,421 | $15.42 M |
| 12/10/2024 | $2.91 | $2.99 (2.75%) | $3.02 | $2.74 | 34,730 | $15.95 M |
| 12/09/2024 | $2.96 | $3.12 (5.41%) | $3.88 | $2.96 | 193,832 | $16.64 M |
| 12/06/2024 | $2.83 | $2.85 (0.71%) | $2.95 | $2.83 | 11,800 | $15.20 M |
| 12/05/2024 | $3.15 | $2.83 (-10.16%) | $3.15 | $2.80 | 32,767 | $15.10 M |
| 12/04/2024 | $3.20 | $3.18 (-0.63%) | $3.22 | $3.12 | 7,833 | $16.96 M |
| 12/03/2024 | $3.13 | $3.25 (3.83%) | $3.25 | $3.13 | 1,028 | $17.34 M |
| 12/02/2024 | $3.14 | $3.22 (2.55%) | $3.28 | $3.08 | 7,942 | $17.18 M |
| 11/29/2024 | $3.16 | $3.29 (4.11%) | $3.30 | $3.16 | 900 | $17.55 M |
| 11/27/2024 | $3.24 | $3.16 (-2.47%) | $3.25 | $3.11 | 9,009 | $16.86 M |
| 11/26/2024 | $3.27 | $3.21 (-1.83%) | $3.28 | $3.13 | 13,200 | $17.12 M |
| 11/25/2024 | $3.34 | $3.25 (-2.69%) | $3.36 | $3.25 | 10,500 | $17.34 M |
| 11/22/2024 | $3.25 | $3.34 (2.77%) | $3.39 | $3.25 | 7,620 | $17.82 M |
| 11/21/2024 | $3.51 | $3.22 (-8.26%) | $3.57 | $3.22 | 17,731 | $17.18 M |
| 11/20/2024 | $3.63 | $3.51 (-3.31%) | $3.63 | $3.47 | 12,000 | $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 |