Xinyuan Real Estate Co. L... (XIN)
NYSE: XIN
· Real-Time Price · USD
1.84
-0.05 (-2.65%)
At close: Aug 15, 2025, 12:23 PM
XIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.88 | 1.89 | 1.82 | 1.89 | 1.89 | 3.28% | 8,851 |
| 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 |
| Aug 5, 2025 | 1.89 | 1.99 | 1.87 | 1.90 | 1.90 | -3.06% | 9,600 |
| Aug 4, 2025 | 2.03 | 2.03 | 1.90 | 1.96 | 1.96 | -0.51% | 7,389 |
| Aug 1, 2025 | 1.82 | 1.97 | 1.74 | 1.97 | 1.97 | 0.00% | 21,829 |
| Jul 31, 2025 | 1.97 | 2.09 | 1.79 | 1.97 | 1.97 | -3.90% | 88,308 |
| Jul 30, 2025 | 2.05 | 2.42 | 1.90 | 2.05 | 2.05 | -7.66% | 145,029 |
| Jul 29, 2025 | 2.08 | 2.22 | 2.07 | 2.22 | 2.22 | -1.33% | 6,203 |
| Jul 28, 2025 | 2.32 | 2.44 | 2.11 | 2.25 | 2.25 | 0.45% | 63,900 |
| Jul 25, 2025 | 2.16 | 2.37 | 2.16 | 2.24 | 2.24 | -0.44% | 11,800 |
| Jul 24, 2025 | 2.05 | 2.52 | 2.05 | 2.25 | 2.25 | 7.66% | 57,100 |
| Jul 23, 2025 | 2.13 | 2.19 | 2.00 | 2.09 | 2.09 | -5.43% | 39,900 |
| Jul 22, 2025 | 2.20 | 2.58 | 2.12 | 2.21 | 2.21 | -3.91% | 81,300 |
| Jul 21, 2025 | 2.33 | 2.33 | 2.08 | 2.30 | 2.30 | 12.20% | 22,500 |
| Jul 18, 2025 | 2.22 | 2.54 | 2.05 | 2.05 | 2.05 | -12.39% | 72,800 |