Xinyuan Real Estate Co. Ltd. (XIN)
2.52
-0.04 (-1.74%)
At close: Apr 28, 2025, 3:59 PM
2.55
1.39%
After-hours: Apr 28, 2025, 04:05 PM EDT
Xinyuan Real Estate Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.51 | 2.51 | 2.59 | 2.59 | 2.40 | 2.40 | 2.56 | 2.56 | n/a | 34,138 |
| Apr 24, 2025 | 2.38 | 2.38 | 2.60 | 2.60 | 2.33 | 2.33 | 2.50 | 2.50 | -2.34% | 26,915 |
| Apr 23, 2025 | 2.36 | 2.36 | 2.56 | 2.56 | 2.30 | 2.30 | 2.42 | 2.42 | -3.20% | 47,318 |
| Apr 22, 2025 | 2.14 | 2.14 | 2.41 | 2.41 | 2.07 | 2.07 | 2.17 | 2.17 | -10.33% | 66,340 |
| Apr 21, 2025 | 1.72 | 1.72 | 2.40 | 2.40 | 1.16 | 1.16 | 2.30 | 2.30 | 5.99% | 463,700 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.