Xinyuan Real Estate Co. L... (XIN)
2.69
0.12 (4.67%)
At close: Apr 01, 2025, 2:29 PM
Xinyuan Real Estate Co. Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.58 | 2.67 | 2.56 | 2.57 | -0.04 | -1.53% | 8,620 |
| Mar 28, 2025 | 2.68 | 2.79 | 2.59 | 2.61 | -0.06 | -2.25% | 18,600 |
| Mar 27, 2025 | 2.74 | 2.78 | 2.63 | 2.67 | 0.00 | 0.00% | 7,200 |
| Mar 26, 2025 | 2.60 | 2.70 | 2.58 | 2.67 | 0.00 | 0.00% | 4,245 |
| Mar 25, 2025 | 2.62 | 2.69 | 2.59 | 2.67 | 0.06 | 2.30% | 2,900 |
| Mar 24, 2025 | 2.64 | 2.75 | 2.52 | 2.61 | 0.05 | 1.95% | 5,000 |
| Mar 21, 2025 | 2.64 | 2.69 | 2.50 | 2.56 | -0.09 | -3.40% | 24,571 |
| Mar 20, 2025 | 2.78 | 2.78 | 2.63 | 2.65 | -0.05 | -1.85% | 18,100 |
| Mar 19, 2025 | 2.78 | 2.78 | 2.68 | 2.70 | -0.12 | -4.26% | 6,236 |
| Mar 18, 2025 | 2.66 | 2.88 | 2.66 | 2.82 | 0.11 | 4.06% | 4,100 |
| Mar 17, 2025 | 2.64 | 2.84 | 2.64 | 2.71 | 0.01 | 0.37% | 13,900 |
| Mar 14, 2025 | 2.70 | 2.82 | 2.67 | 2.70 | -0.01 | -0.37% | 18,000 |
| Mar 13, 2025 | 2.76 | 2.76 | 2.62 | 2.71 | -0.03 | -1.09% | 14,039 |
| Mar 12, 2025 | 2.73 | 2.89 | 2.65 | 2.74 | -0.14 | -4.86% | 16,037 |
| Mar 11, 2025 | 2.65 | 2.88 | 2.63 | 2.88 | 0.22 | 8.27% | 11,827 |
| Mar 10, 2025 | 2.84 | 2.89 | 2.65 | 2.66 | -0.18 | -6.34% | 20,433 |
| Mar 7, 2025 | 2.90 | 2.90 | 2.71 | 2.84 | 0.07 | 2.53% | 13,900 |
| Mar 6, 2025 | 2.80 | 2.92 | 2.75 | 2.77 | -0.05 | -1.77% | 5,951 |
| Mar 5, 2025 | 2.96 | 3.00 | 2.70 | 2.82 | 0.02 | 0.71% | 5,978 |
| Mar 4, 2025 | 2.80 | 2.86 | 2.68 | 2.80 | -0.01 | -0.36% | 10,500 |
| Mar 3, 2025 | 2.98 | 2.98 | 2.77 | 2.81 | -0.07 | -2.43% | 4,102 |
| Feb 28, 2025 | 2.91 | 3.08 | 2.85 | 2.88 | -0.20 | -6.49% | 22,500 |
| Feb 27, 2025 | 3.08 | 3.15 | 2.99 | 3.08 | -0.01 | -0.32% | 62,932 |
| Feb 26, 2025 | 2.90 | 3.24 | 2.80 | 3.09 | 0.24 | 8.42% | 90,486 |
| Feb 25, 2025 | 2.87 | 2.90 | 2.74 | 2.85 | -0.05 | -1.72% | 28,513 |
| Feb 24, 2025 | 3.06 | 3.06 | 2.78 | 2.90 | -0.14 | -4.61% | 25,827 |
| Feb 21, 2025 | 2.87 | 3.09 | 2.87 | 3.04 | 0.19 | 6.67% | 82,219 |
| Feb 20, 2025 | 2.72 | 2.90 | 2.72 | 2.85 | -0.02 | -0.70% | 5,213 |
| Feb 19, 2025 | 2.89 | 2.89 | 2.80 | 2.87 | 0.07 | 2.50% | 3,200 |
| Feb 18, 2025 | 2.85 | 2.90 | 2.80 | 2.80 | -0.07 | -2.44% | 2,039 |
| Feb 14, 2025 | 2.79 | 2.99 | 2.79 | 2.87 | 0.08 | 2.87% | 19,031 |
| Feb 13, 2025 | 2.74 | 2.79 | 2.72 | 2.79 | 0.02 | 0.72% | 3,200 |
| Feb 12, 2025 | 2.80 | 3.00 | 2.77 | 2.77 | 0.00 | 0.00% | 28,805 |
| Feb 11, 2025 | 2.75 | 2.78 | 2.72 | 2.77 | -0.01 | -0.36% | 2,800 |
| Feb 10, 2025 | 2.73 | 2.80 | 2.61 | 2.78 | 0.10 | 3.73% | 6,200 |
| Feb 7, 2025 | 2.62 | 2.73 | 2.58 | 2.68 | -0.02 | -0.74% | 6,400 |
| Feb 6, 2025 | 2.63 | 2.70 | 2.62 | 2.70 | 0.00 | 0.00% | 5,202 |
| Feb 5, 2025 | 2.62 | 2.70 | 2.62 | 2.70 | 0.00 | 0.00% | 10,907 |
| Feb 4, 2025 | 2.67 | 2.72 | 2.59 | 2.70 | 0.00 | 0.00% | 5,961 |
| Feb 3, 2025 | 2.65 | 2.70 | 2.63 | 2.70 | -0.02 | -0.74% | 5,442 |
| Jan 31, 2025 | 2.71 | 2.75 | 2.60 | 2.72 | 0.01 | 0.37% | 22,700 |
| Jan 30, 2025 | 2.75 | 2.79 | 2.70 | 2.71 | -0.02 | -0.73% | 22,545 |
| Jan 29, 2025 | 2.89 | 2.89 | 2.71 | 2.73 | -0.06 | -2.15% | 6,800 |
| Jan 28, 2025 | 2.69 | 2.86 | 2.69 | 2.79 | 0.08 | 2.95% | 7,406 |
| Jan 27, 2025 | 2.84 | 2.89 | 2.67 | 2.71 | -0.13 | -4.58% | 23,340 |
| Jan 24, 2025 | 2.80 | 2.88 | 2.80 | 2.84 | -0.05 | -1.73% | 7,700 |
| Jan 23, 2025 | 2.76 | 2.95 | 2.76 | 2.89 | 0.01 | 0.35% | 43,300 |
| Jan 22, 2025 | 2.79 | 2.91 | 2.77 | 2.88 | -0.03 | -1.03% | 5,310 |
| Jan 21, 2025 | 2.91 | 2.92 | 2.74 | 2.91 | 0.09 | 3.19% | 29,900 |
| Jan 17, 2025 | 2.72 | 2.97 | 2.72 | 2.82 | 0.11 | 4.06% | 18,300 |