Xinyuan Real Estate Co. L... (XIN)
NYSE: XIN
· Real-Time Price · USD
1.95
-0.02 (-1.02%)
At close: Sep 03, 2025, 3:59 PM
1.95
0.00%
After-hours: Sep 03, 2025, 04:04 PM EDT
XIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.89 | 2.05 | 1.85 | 1.95 | 1.95 | -1.02% | 55,700 |
| Sep 2, 2025 | 2.01 | 2.05 | 1.93 | 1.97 | 1.97 | -1.99% | 33,900 |
| Aug 29, 2025 | 1.81 | 2.06 | 1.68 | 2.01 | 2.01 | 17.54% | 62,400 |
| Aug 28, 2025 | 1.75 | 1.82 | 1.65 | 1.71 | 1.71 | -1.72% | 21,800 |
| Aug 27, 2025 | 1.88 | 1.88 | 1.73 | 1.74 | 1.74 | -8.90% | 23,260 |
| Aug 26, 2025 | 1.93 | 1.93 | 1.84 | 1.91 | 1.91 | -0.52% | 6,700 |
| Aug 25, 2025 | 1.91 | 1.92 | 1.86 | 1.92 | 1.92 | 2.67% | 11,500 |
| Aug 22, 2025 | 1.84 | 1.89 | 1.83 | 1.87 | 1.87 | -0.53% | 3,400 |
| Aug 21, 2025 | 1.89 | 1.90 | 1.84 | 1.88 | 1.88 | -3.09% | 10,618 |
| Aug 20, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 1.57% | 14,300 |
| Aug 19, 2025 | 1.77 | 1.96 | 1.73 | 1.91 | 1.91 | 3.24% | 12,100 |
| Aug 18, 2025 | 1.74 | 1.89 | 1.74 | 1.85 | 1.85 | -1.07% | 18,720 |
| Aug 15, 2025 | 1.79 | 1.87 | 1.68 | 1.87 | 1.87 | -1.06% | 18,600 |
| Aug 14, 2025 | 1.88 | 1.89 | 1.82 | 1.89 | 1.89 | 3.28% | 8,900 |
| Aug 13, 2025 | 1.85 | 1.88 | 1.75 | 1.83 | 1.83 | -0.54% | 8,049 |
| Aug 12, 2025 | 1.83 | 1.89 | 1.71 | 1.84 | 1.84 | -0.54% | 7,700 |
| Aug 11, 2025 | 1.82 | 1.90 | 1.81 | 1.85 | 1.85 | -2.12% | 10,109 |
| Aug 8, 2025 | 1.95 | 1.97 | 1.82 | 1.89 | 1.89 | 0.00% | 16,642 |
| Aug 7, 2025 | 1.85 | 1.97 | 1.71 | 1.89 | 1.89 | -2.07% | 19,000 |
| Aug 6, 2025 | 1.83 | 1.98 | 1.78 | 1.93 | 1.93 | 1.58% | 35,409 |