Free Trial

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

Xinyuan Real Estate logo
$1.91 +0.02 (+1.01%)
Closing price 03:59 PM Eastern
Extended Trading
$1.88 -0.03 (-1.78%)
As of 06:02 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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 29.56%, with a year-to-date return of -27.69%. In the past month, the stock has decreased 18.77%, reflecting recent market activity.

As of the latest close, Xinyuan Real Estate traded at $1.89 with a market cap of $10.66 million and volume of 18,965 shares. Five years ago, the stock traded at a split-adjusted price of $21.60, representing a 91.16% decrease over that period. At the time, it had a market cap of $119.75 million and a volume of 56,088 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.

5 Day
Performance
-3.10%
1 Month
Performance
-18.77%
3 Month
Performance
-27.55%
Year-To-Date
Performance
-27.69%
1 Year
Performance
-29.56%
5 Year
Performance
-91.16%

XIN Stock Chart for Friday, August, 8, 2025

Xinyuan Real Estate Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/25/2025$2.25$2.25$2.37$2.1611,766 shs$12.69 million
07/24/2025$2.09$2.25
+7.66%
$2.52$2.0557,085 shs$12.69 million
07/23/2025$2.22$2.09
-6.03%
$2.19$2.0039,898 shs$11.79 million
07/22/2025$2.30$2.22
-3.30%
$2.58$2.1281,274 shs$12.54 million
07/21/2025$2.13$2.30
+7.88%
$2.33$2.0822,485 shs$12.97 million
07/18/2025$2.34$2.13
-8.89%
$2.54$2.0572,762 shs$12.02 million
07/17/2025$2.50$2.34
-6.40%
$2.49$2.2817,744 shs$13.20 million
07/16/2025$2.63$2.50
-4.94%
$2.98$2.4194,625 shs$14.10 million
07/15/2025$2.63$2.63
+0.08%
$2.78$2.4447,920 shs$14.84 million
07/14/2025$2.08$2.63
+26.35%
$2.64$2.02143,028 shs$14.83 million
07/11/2025$2.08$2.08$2.37$2.0629,034 shs$11.73 million
07/10/2025$2.34$2.08
-11.11%
$2.37$2.0629,034 shs$11.73 million
07/09/2025$2.35$2.34
-0.43%
$2.35$2.1619,801 shs$13.20 million
07/08/2025$1.82$2.35
+29.12%
$2.35$1.8543,169 shs$13.26 million
07/07/2025$1.70$1.82
+7.06%
$1.83$1.6424,332 shs$10.27 million

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