Skip to main content
Xinyuan Real Estate Co., Ltd. (XIN)
1.950
-0.020 (-1.02%)
Inactive · Last trade price on Sep 3, 2025

Xinyuan Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20251.892.051.851.951.95-1.02%55,680
Sep 2, 20252.012.051.931.971.97-1.99%33,893
Aug 29, 20251.812.061.682.012.0117.89%62,385
Aug 28, 20251.751.821.651.711.71-2.01%21,757
Aug 27, 20251.881.881.731.741.74-8.90%23,260
Aug 26, 20251.931.931.851.911.91-0.52%6,668
Aug 25, 20251.911.921.861.921.922.67%11,470
Aug 22, 20251.841.891.831.871.87-0.27%3,388
Aug 21, 20251.891.901.841.881.88-3.35%10,618
Aug 20, 20251.901.941.901.941.941.84%14,296
Aug 19, 20251.771.961.731.911.912.97%12,074
Aug 18, 20251.741.891.741.851.85-1.07%18,720
Aug 15, 20251.791.871.681.871.87-1.06%18,580
Aug 14, 20251.881.891.821.891.893.28%8,852
Aug 13, 20251.851.881.751.831.83-0.54%8,049
Aug 12, 20251.831.891.711.841.84-0.54%7,682
Aug 11, 20251.821.901.811.851.85-2.12%10,109
Aug 8, 20251.951.971.821.891.89-16,642
Aug 7, 20251.851.971.711.891.89-2.07%18,966
Aug 6, 20251.831.981.781.931.931.58%35,409
Aug 5, 20251.891.991.871.901.90-3.06%9,587
Aug 4, 20252.032.031.901.961.96-0.51%7,389
Aug 1, 20251.821.971.741.971.97-21,829
Jul 31, 20251.972.091.791.971.97-3.86%88,308
Jul 30, 20252.052.421.902.052.05-7.70%145,029
Jul 29, 20252.082.222.072.222.22-1.20%6,203
Jul 28, 20252.322.442.112.252.250.31%63,863
Jul 25, 20252.162.372.162.242.24-0.44%11,766
Jul 24, 20252.052.522.052.252.257.76%57,085
Jul 23, 20252.132.192.002.092.09-5.52%39,898
Jul 22, 20252.202.582.122.212.21-3.75%81,274
Jul 21, 20252.332.332.082.302.3012.00%22,485
Jul 18, 20252.222.542.052.052.05-12.39%72,762
Jul 17, 20252.412.492.282.342.34-6.40%17,744
Jul 16, 20252.522.982.412.502.50-4.94%94,626
Jul 15, 20252.482.782.442.632.631.54%47,990
Jul 14, 20252.022.642.022.592.5924.52%147,441
Jul 10, 20252.332.372.062.082.08-9.57%29,034
Jul 9, 20252.162.352.162.302.306.48%19,813
Jul 8, 20251.852.351.852.162.1618.68%43,176
Jul 7, 20251.641.831.641.821.827.06%24,994
Jul 3, 20251.741.771.661.701.70-1.16%11,320
Jul 2, 20251.641.761.641.721.724.88%15,316
Jul 1, 20251.691.831.631.641.64-8.89%32,893
Jun 30, 20251.701.911.701.801.802.27%2,405
Jun 27, 20251.781.901.761.761.760.28%19,770
Jun 26, 20251.541.851.541.761.7613.23%17,782
Jun 25, 20251.811.981.551.551.55-8.82%28,610
Jun 24, 20252.022.081.701.701.70-16.87%55,347
Jun 23, 20252.072.392.002.052.053.81%30,277
Jun 20, 20252.042.151.851.971.97-7.51%21,197
Jun 18, 20252.042.172.042.132.131.43%4,346
Jun 17, 20252.042.202.042.102.102.94%7,440
Jun 16, 20252.252.582.032.042.040.99%16,868
Jun 13, 20252.372.592.002.022.02-18.88%15,772
Jun 12, 20252.362.542.362.492.490.81%3,673
Jun 11, 20252.332.522.332.472.473.78%3,690
Jun 10, 20252.492.512.362.382.38-4.99%5,896
Jun 9, 20252.552.552.512.512.512.16%764
Jun 6, 20252.422.502.352.452.45-0.73%7,847
Jun 5, 20252.432.562.362.472.471.65%6,375
Jun 4, 20252.412.542.412.432.43-2.41%7,485
Jun 3, 20252.592.672.492.492.49-3.86%764
Jun 2, 20252.672.782.432.592.59-5.82%6,859
May 30, 20252.552.792.452.752.75-2,932
May 29, 20252.582.782.582.752.757.00%375
May 28, 20252.772.772.572.572.57-4.10%1,718
May 27, 20252.692.762.602.682.681.13%2,310
May 23, 20252.622.712.582.652.65-0.97%3,446
May 22, 20252.582.682.582.682.682.53%318
May 21, 20252.582.682.582.612.61-1.14%6,571
May 20, 20252.612.642.552.642.64-4,421
May 19, 20252.592.652.552.642.643.53%5,076
May 16, 20252.622.852.512.552.55-5.56%19,786
May 15, 20252.822.822.702.702.70-1.46%3,045
May 14, 20252.712.852.552.742.741.86%9,762
May 13, 20252.812.852.692.692.69-5.28%11,068
May 12, 20252.702.862.682.842.847.98%56,713
May 9, 20252.532.652.502.632.630.77%7,065
May 8, 20252.462.652.442.612.619.66%13,261
May 7, 20252.282.472.282.382.381.28%14,858
May 6, 20252.452.502.352.352.35-3.29%11,584
May 5, 20252.402.502.352.432.430.83%37,857
May 2, 20252.412.542.392.412.41-5.45%34,374
May 1, 20252.482.552.402.552.551.55%16,781
Apr 30, 20252.412.562.412.512.51-11,072
Apr 29, 20252.462.552.452.512.51-1.57%11,958
Apr 28, 20252.552.602.452.552.55-0.58%11,442
Apr 25, 20252.512.592.402.572.572.60%34,138
Apr 24, 20252.382.602.332.502.503.31%26,915
Apr 23, 20252.362.562.302.422.4211.52%47,318
Apr 22, 20252.142.412.072.172.17-5.65%66,340
Apr 21, 20251.722.401.162.302.3041.98%463,675
Apr 15, 20252.162.271.581.621.62-37.69%106,379
Apr 14, 20252.392.602.262.602.6013.89%18,230
Apr 11, 20252.372.532.232.282.28-6.74%26,207
Apr 10, 20252.462.462.252.452.45-0.69%30,560
Apr 9, 20252.622.622.412.472.47-6.98%10,442
Apr 8, 20252.432.652.362.652.659.96%8,278
Apr 7, 20252.482.542.412.412.41-3.60%7,781