Xinyuan Real Estate Co., Ltd. (XIN) Charts

$2.51

$0.08 (3.29%)
Last update: 04:00 PM EST
Day's range
$2.38
Day's range
$2.56

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