Free Trial

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

→ This AI Trade Machine Made 1,729%* (With 89% Wins) (From Prosper Trading Academy) (Ad)
Free XIN Stock Alerts
$2.72
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Xinyuan Real Estate Stock Price Performance

5 Day
Performance
+0.74%
1 Month
Performance
-0.37%
3 Month
Performance
-1.09%
6 Month
Performance
+1.87%
Year-To-Date
Performance
0.00%
1 Year
Performance
-8.11%
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

Ad Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

XIN Stock Chart for Saturday, April, 27, 2024

XIN Chart by TradingView

Xinyuan Real Estate Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$2.72$2.72$2.72$2.681,596 shs$14.69 million
04/25/2024$2.73$2.72
-0.37%		$2.72$2.721,770 shs$14.69 million
04/24/2024$2.71$2.73
+0.74%		$2.75$2.691,854 shs$14.74 million
04/23/2024$2.70$2.71
+0.37%		$2.77$2.67630 shs$14.63 million
04/22/2024$2.60$2.70
+3.85%		$2.70$2.525,956 shs$14.58 million
04/19/2024$2.60$2.60$2.67$2.572,697 shs$14.04 million
04/18/2024$2.69$2.60
-3.17%		$2.69$2.574,011 shs$14.05 million
04/17/2024$2.65$2.69
+1.32%		$2.75$2.571,795 shs$14.50 million
04/16/2024$2.72$2.65
-2.58%		$2.69$2.571,514 shs$14.31 million
04/15/2024$2.67$2.72
+1.88%		$2.76$2.644,595 shs$14.69 million
04/12/2024$2.74$2.67
-2.47%		$2.70$2.642,517 shs$14.42 million
04/11/2024$2.70$2.74
+1.39%		$2.74$2.741,129 shs$14.78 million
04/10/2024$2.74$2.70
-1.46%		$2.70$2.681,360 shs$14.58 million
04/09/2024$2.69$2.74
+1.86%		$2.76$2.647,706 shs$14.80 million
04/08/2024$2.77$2.69
-2.89%		$2.69$2.681,698 shs$14.53 million
04/05/2024$2.78$2.77
-0.36%		$2.77$2.603,838 shs$14.96 million
04/04/2024$2.78$2.78$2.78$2.753,634 shs$15.02 million
04/03/2024$2.79$2.78
-0.36%		$2.78$2.622,408 shs$15.01 million
04/02/2024$2.71$2.79
+2.95%		$2.80$2.701,767 shs$15.07 million
04/01/2024$2.70$2.71
+0.37%		$2.71$2.671,307 shs$14.63 million
03/29/2024$2.70$2.70$2.70$2.601,766 shs$14.59 million
03/28/2024$2.73$2.70
-1.10%		$2.70$2.601,766 shs$14.58 million
03/27/2024$2.73$2.73$2.74$2.571,555 shs$14.74 million
03/26/2024$2.73$2.73$2.73$2.552,519 shs$14.74 million
03/25/2024$2.75$2.73
-0.73%		$2.73$2.512,788 shs$14.74 million
03/22/2024$2.77$2.75
-0.72%		$2.78$2.651,472 shs$14.85 million
03/21/2024$2.75$2.77
+0.73%		$2.80$2.616,872 shs$14.96 million
03/20/2024$2.73$2.75
+0.73%		$2.75$2.752,619 shs$14.85 million
03/19/2024$2.72$2.73
+0.37%		$2.74$2.721,392 shs$14.75 million
03/18/2024$2.65$2.72
+2.64%		$2.73$2.641,572 shs$14.69 million
03/15/2024$2.65$2.63
-0.94%		$2.64$2.601,442 shs$14.18 million
03/14/2024$2.74$2.65
-3.28%		$2.73$2.575,661 shs$14.32 million
03/13/2024$2.72$2.74
+0.74%		$2.74$2.657,792 shs$14.80 million
03/12/2024$2.73$2.72
-0.37%		$2.72$2.513,719 shs$14.69 million
03/11/2024$2.70$2.73
+1.11%		$2.74$2.601,632 shs$14.74 million
03/08/2024$2.70$2.70$2.70$2.482,105 shs$14.58 million
03/07/2024$2.61$2.70
+3.45%		$2.71$2.353,374 shs$14.58 million
03/06/2024$2.64$2.61
-1.02%		$2.72$2.507,112 shs$14.09 million
03/05/2024$2.72$2.64
-3.06%		$2.70$2.641,168 shs$14.25 million
03/04/2024$2.70$2.72
+0.74%		$2.72$2.69998 shs$14.69 million
They say it’s ‘unstoppable’ – How I made 43,509% (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$2.70$2.70
+0.19%		$2.70$2.613,293 shs$14.58 million
02/29/2024$2.75$2.70
-2.00%		$2.73$2.674,646 shs$14.56 million
02/28/2024$2.73$2.75
+0.73%		$2.75$2.661,783 shs$14.85 million
02/27/2024$2.75$2.73
-0.73%		$2.75$2.667,577 shs$14.74 million
02/26/2024$2.73$2.75
+0.73%		$2.75$2.682,180 shs$14.85 million
02/23/2024$2.73$2.73$2.79$2.672,110 shs$14.74 million
02/22/2024$2.73$2.73$2.73$2.673,647 shs$14.74 million
02/21/2024$2.73$2.73$2.77$2.703,307 shs$14.74 million
02/20/2024$2.78$2.73
-1.80%		$2.80$2.735,332 shs$14.74 million
02/19/2024$2.78$2.78
0.00%		$2.83$2.676,900 shs$15.01 million
02/16/2024$2.78$2.78
+0.00%		$2.83$2.676,995 shs$15.01 million
02/15/2024$2.77$2.78
+0.43%		$2.78$2.781,037 shs$15.02 million
02/14/2024$2.61$2.77
+6.05%		$2.78$2.591,895 shs$14.95 million
02/13/2024$2.64$2.61
-1.14%		$2.61$2.61475 shs$14.09 million
02/12/2024$2.76$2.64
-4.18%		$2.85$2.3615,325 shs$14.26 million
02/09/2024$2.65$2.76
+4.09%		$2.85$2.561,886 shs$14.88 million
02/08/2024$2.68$2.65
-1.23%		$2.70$2.592,642 shs$14.29 million
02/07/2024$2.70$2.68
-0.74%		$2.70$2.603,305 shs$14.47 million
02/06/2024$2.68$2.70
+0.75%		$2.70$2.631,590 shs$14.58 million
02/05/2024$2.61$2.68
+2.64%		$2.70$2.334,398 shs$14.48 million
02/02/2024$2.78$2.61
-6.08%		$2.81$2.603,080 shs$0.00
02/01/2024$2.85$2.78
-2.46%		$2.83$2.781,798 shs$14.81 million
01/31/2024$2.75$2.85
+3.71%		$2.85$2.505,883 shs$14.22 million
01/30/2024$2.64$2.75
+4.09%		$2.75$2.624,003 shs$14.82 million
01/29/2024$2.75$2.64
-4.00%		$2.75$2.621,767 shs$14.82 million
01/26/2024$2.81$2.75
-2.14%		$2.85$2.642,951 shs$15.25 million

Related Companies:
This page (NYSE:XIN) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets