Free Trial

Xinyuan Real Estate (XIN) Stock Chart & Stock Price History

Xinyuan Real Estate logo
$1.78 +0.08 (+4.69%)
As of 01:06 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Xinyuan Real Estate Stock Price Performance

The Xinyuan Real Estate (XIN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 35.33%, with a year-to-date return of -32.39%. In the past month, the stock has decreased 19.59%, reflecting recent market activity.

As of the latest close, Xinyuan Real Estate traded at $1.71 with a market cap of $9.62 million and volume of 21,757 shares. Five years ago, the stock traded at a split-adjusted price of $21.30, representing a 91.62% decrease over that period. At the time, it had a market cap of $110.57 million and a volume of 528 shares.

Receive XIN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Xinyuan Real Estate and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-4.55%
1 Month
Performance
-19.59%
3 Month
Performance
-30.68%
Year-To-Date
Performance
-32.39%
1 Year
Performance
-35.33%
5 Year
Performance
-91.62%

XIN Stock Chart for Friday, August, 29, 2025

Xinyuan Real Estate Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$1.77$1.71
-3.62%
$1.82$1.6521,757 shs$9.62 million
08/27/2025$1.91$1.77
-7.38%
$1.88$1.7322,889 shs$9.98 million
08/26/2025$1.92$1.91
-0.52%
$1.93$1.846,668 shs$10.77 million
08/25/2025$1.87$1.92
+2.67%
$1.92$1.8611,470 shs$10.83 million
08/22/2025$1.88$1.87
-0.27%
$1.89$1.833,388 shs$10.55 million
08/21/2025$1.94$1.88
-3.35%
$1.90$1.8410,618 shs$10.58 million
08/20/2025$1.91$1.94
+1.84%
$1.94$1.9014,295 shs$10.94 million
08/19/2025$1.85$1.91
+2.97%
$1.96$1.7312,072 shs$10.74 million
08/18/2025$1.87$1.85
-1.07%
$1.89$1.7418,720 shs$10.44 million
08/15/2025$1.89$1.87
-1.06%
$1.87$1.6818,580 shs$10.55 million
08/14/2025$1.84$1.89
+2.72%
$1.89$1.828,852 shs$10.32 million
08/13/2025$1.80$1.84
+2.28%
$1.88$1.758,045 shs$10.38 million
08/12/2025$1.86$1.80
-3.38%
$1.89$1.717,682 shs$10.15 million
08/11/2025$1.91$1.86
-2.46%
$1.90$1.8110,109 shs$10.50 million
08/08/2025$1.89$1.91
+1.01%
$1.97$1.8216,634 shs$10.77 million
08/07/2025$1.93$1.89
-2.07%
$1.97$1.7118,965 shs$10.66 million
08/06/2025$1.92$1.93
+0.52%
$1.98$1.7835,409 shs$10.89 million
08/05/2025$1.96$1.92
-2.04%
$1.99$1.879,587 shs$10.83 million
08/04/2025$1.97$1.96
-0.51%
$2.03$1.907,293 shs$11.05 million
08/01/2025$1.97$1.97$1.97$1.7421,829 shs$11.11 million
07/31/2025$2.05$1.97
-3.90%
$2.09$1.7988,308 shs$11.11 million
07/30/2025$2.22$2.05
-7.66%
$2.42$1.90145,029 shs$11.56 million
07/29/2025$2.25$2.22
-1.33%
$2.22$2.076,203 shs$12.52 million
07/28/2025$2.25$2.25$2.44$2.1163,863 shs$12.69 million

This page (NYSE:XIN) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners