Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Xinyuan Real Estate Co Ltd (XIN)
Xinyuan Real Estate Co Ltd (XIN) Historical

XIN Xinyuan Real Estate Co Ltd

2.74

0.02 (0.74%)

After Hours

Last Updated: 16:00:01

Delayed by 15 minutes

XIN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	2.72	0.00	0.00%	2.78	2.78	2.65	2,848
Apr 26 2024	2.72	0.00	0.00%	2.60	2.72	2.60	1,618
Apr 25 2024	2.72	-0.01	-0.37%	2.64	2.73	2.64	1,773
Apr 24 2024	2.73	0.02	0.74%	2.71	2.75	2.69	1,871
Apr 23 2024	2.71	0.01	0.37%	2.77	2.77	2.67	630
Apr 22 2024	2.70	0.10	3.85%	2.55	2.70	2.52	5,956
Apr 19 2024	2.60	0.00	0.00%	2.56	2.67	2.56	2,697
Apr 18 2024	2.60	-0.09	-3.17%	2.71	2.76	2.57	4,011
Apr 17 2024	2.685	0.04	1.32%	2.57	2.75	2.57	1,795
Apr 16 2024	2.65	-0.07	-2.58%	2.69	2.69	2.565	1,458
Apr 15 2024	2.7201	0.05	1.88%	2.62	2.7637	2.62	4,595
Apr 12 2024	2.67	-0.11	-3.96%	2.70	2.70	2.64	2,517
Apr 11 2024	2.78	0.08	2.96%	2.63	2.78	2.60	1,293
Apr 10 2024	2.70	-0.05	-1.64%	2.74	2.74	2.68	1,362
Apr 09 2024	2.745	0.06	2.04%	2.69	2.761	2.645	7,706
Apr 08 2024	2.69	-0.08	-2.89%	2.69	2.69	2.68	1,698
Apr 05 2024	2.77	-0.01	-0.36%	2.685	2.77	2.60	3,838
Apr 04 2024	2.78	0.00	0.00%	2.7699	2.78	2.73	3,634
Apr 03 2024	2.78	-0.01	-0.36%	2.68	2.78	2.62	2,409
Apr 02 2024	2.79	0.08	2.95%	2.71	2.80	2.70	1,766
Apr 01 2024	2.71	0.01	0.37%	2.71	2.71	2.6743	1,307
Mar 28 2024	2.70	-0.03	-1.10%	2.60	2.70	2.60	1,766
Mar 27 2024	2.73	0.00	0.00%	2.73	2.74	2.57	1,555
Mar 26 2024	2.73	0.00	0.00%	2.73	2.73	2.55	2,519
Mar 25 2024	2.73	-0.02	-0.73%	2.77	2.77	2.51	2,788
Mar 22 2024	2.75	-0.02	-0.72%	2.77	2.78	2.65	1,478
Mar 21 2024	2.77	0.00	0.00%	2.6135	2.80	2.6135	6,872
Mar 20 2024	2.77	0.04	1.47%	2.63	2.77	2.63	2,619
Mar 19 2024	2.73	0.01	0.37%	2.62	2.738	2.62	1,392
Mar 18 2024	2.72	0.07	2.64%	2.65	2.73	2.64	1,572
Mar 15 2024	2.65	0.00	0.00%	2.5966	2.65	2.5966	2,050
Mar 14 2024	2.65	-0.09	-3.28%	2.63	2.73	2.57	5,661
Mar 13 2024	2.74	0.02	0.74%	2.71	2.74	2.645	7,992
Mar 12 2024	2.72	-0.01	-0.37%	2.72	2.72	2.51	3,719
Mar 11 2024	2.73	0.03	1.11%	2.74	2.74	2.60	1,632
Mar 08 2024	2.70	0.00	0.00%	2.59	2.70	2.4799	2,112
Mar 07 2024	2.70	0.09	3.45%	2.67	2.71	2.35	3,374
Mar 06 2024	2.61	-0.03	-1.02%	2.60	2.72	2.50	7,112
Mar 05 2024	2.6369	-0.08	-3.06%	2.62	2.6999	2.62	1,168
Mar 04 2024	2.72	0.02	0.74%	2.73	2.73	2.69	1,011
Mar 01 2024	2.70	-0.03	-1.15%	2.76	2.76	2.61	3,293
Feb 29 2024	2.7315	-0.02	-0.67%	2.66	2.75	2.66	4,726
Feb 28 2024	2.75	0.02	0.73%	2.72	2.75	2.66	1,813
Feb 27 2024	2.73	-0.02	-0.73%	2.67	2.75	2.66	7,727
Feb 26 2024	2.75	0.02	0.73%	2.79	2.79	2.68	2,180
Feb 23 2024	2.73	0.05	1.87%	2.67	2.7884	2.67	2,110
Feb 22 2024	2.68	-0.05	-1.98%	2.68	2.73	2.6701	3,773
Feb 21 2024	2.7341	0.00	0.15%	2.80	2.80	2.7024	3,307
Feb 20 2024	2.73	-0.05	-1.80%	2.70	2.80	2.70	5,332
Feb 16 2024	2.7801	0.00	0.01%	2.67	2.83	2.67	6,995
Feb 15 2024	2.7799	0.01	0.43%	2.75	2.7799	2.75	1,162
Feb 14 2024	2.768	0.16	6.05%	2.60	2.7758	2.55	2,155
Feb 13 2024	2.61	-0.03	-1.14%	2.64	2.64	2.61	373
Feb 12 2024	2.64	-0.12	-4.18%	2.80	2.8548	2.36	15,243
Feb 09 2024	2.7553	0.11	4.09%	2.57	2.85	2.56	1,886
Feb 08 2024	2.647	-0.05	-1.96%	2.59	2.6999	2.59	2,642
Feb 07 2024	2.70	0.00	0.00%	2.60	2.70	2.60	3,306
Feb 06 2024	2.70	0.02	0.75%	2.58	2.70	2.58	1,590
Feb 05 2024	2.68	0.07	2.64%	2.59	2.70	2.33	4,398
Feb 02 2024	2.6111	-0.17	-6.08%	2.80	2.81	2.5977	3,080
Feb 01 2024	2.78	-0.07	-2.46%	2.88	2.88	2.78	1,798
Jan 31 2024	2.85	0.10	3.71%	2.64	2.85	2.50	5,883

Xinyuan Real Estate

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions