Get the Stockscreener App
2.70
4.26%
-0.12
Xinyuan Real Estate Co Ltd Adr Stock (XIN) Price History
The historical daily chart and data for Xinyuan Real Estate Co Ltd Adr stock (XIN), adjusted for splits and dividends, show that the latest closing stock price as of March 19, 2025, is $2.70.
- Xinyuan Real Estate Co Ltd Adr all-time high stock price is $82.90, occurred on January 16, 2018.
- The lowest Xinyuan Real Estate Co Ltd Adr stock price recorded was $1.92 on January 16, 2024. Since then, Xinyuan Real Estate Co Ltd Adr's stock price has risen over 40.63% to $2.70 now.
- The 52-week high stock price for XIN is $7.05, representing a 161.11% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for XIN is $2.24, indicating a -17.04% decrease from the current share price, occurred on December 20, 2024.
- The closing price of Xinyuan Real Estate Co Ltd Adr (XIN) stock in the beginning of 2024 was $6.437. The stock closed the year at $4.01, a loss of over -37.70% for the year.
The table below shows more information about XIN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2025 | $2.78 | $2.68 | $0.1047 | 6,236.0 | -4.26% |
| Mar 18, 2025 | $2.88 | $2.66 | $0.2177 | 4,098.0 | +4.06% |
| Mar 17, 2025 | $2.84 | $2.64 | $0.20 | 13,852.0 | +0.37% |
| Mar 14, 2025 | $2.82 | $2.67 | $0.152 | 17,967.0 | -0.37% |
| Mar 13, 2025 | $2.76 | $2.62 | $0.1427 | 12,707.0 | -1.09% |
| Mar 12, 2025 | $2.89 | $2.65 | $0.2403 | 16,037.0 | -4.88% |
| Mar 11, 2025 | $2.88 | $2.63 | $0.2507 | 11,826.0 | +8.30% |
| Mar 10, 2025 | $2.89 | $2.65 | $0.24 | 20,196.0 | -6.34% |
| Mar 07, 2025 | $2.90 | $2.71 | $0.19 | 13,899.0 | +2.53% |
| Mar 06, 2025 | $2.92 | $2.75 | $0.1686 | 5,623.0 | -1.77% |
| Mar 05, 2025 | $3.00 | $2.70 | $0.2998 | 5,856.0 | +0.62% |
| Mar 04, 2025 | $2.80 | $2.80 | $0.00 | 52.00 | -0.26% |
| Mar 03, 2025 | $2.98 | $2.77 | $0.2056 | 4,102.0 | -2.43% |
| Feb 28, 2025 | $3.08 | $2.85 | $0.23 | 22,466.0 | -6.49% |
| Feb 27, 2025 | $3.15 | $2.98 | $0.165 | 62,821.0 | -0.32% |
| Feb 26, 2025 | $3.24 | $2.80 | $0.44 | 90,086.0 | +8.42% |
| Feb 25, 2025 | $2.90 | $2.74 | $0.1599 | 28,513.0 | -1.72% |
| Feb 24, 2025 | $3.06 | $2.78 | $0.28 | 25,826.0 | -4.48% |
| Feb 21, 2025 | $3.09 | $2.87 | $0.2191 | 82,219.0 | +6.56% |
| Feb 20, 2025 | $2.90 | $2.72 | $0.1793 | 5,212.0 | -0.72% |
| Feb 19, 2025 | $2.89 | $2.80 | $0.0889 | 3,162.0 | +2.50% |
Xinyuan Real Estate Co Ltd Adr Stock (XIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xinyuan Real Estate Co Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xinyuan Real Estate Co Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xinyuan Real Estate Co Ltd Adr Stock (XIN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $3.00 | $2.62 | $0.3812 | 138,687.0 | -6.25% |
| Feb, 2025 | $3.24 | $2.58 | $0.66 | 416,135.0 | +5.88% |
| Jan, 2025 | $3.01 | $2.42 | $0.5902 | 311,506.0 | +3.14% |
Xinyuan Real Estate Co Ltd Adr Stock (XIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.88 | $2.24 | $1.64 | 671,048.0 | -22.19% |
| Nov, 2024 | $4.18 | $3.11 | $1.07 | 281,367.0 | -15.10% |
| Oct, 2024 | $7.05 | $3.41 | $3.64 | 7,016,385.0 | -11.33% |
| Sep, 2024 | $4.84 | $2.48 | $2.36 | 963,300.0 | +57.19% |
| Aug, 2024 | $3.01 | $2.66 | $0.35 | 106,353.0 | -7.02% |
| Jul, 2024 | $3.17 | $2.60 | $0.5699 | 78,447.0 | +11.99% |
| Jun, 2024 | $3.16 | $2.47 | $0.69 | 166,936.0 | -13.59% |
| May, 2024 | $4.26 | $2.38 | $1.88 | 1,116,487.0 | +12.77% |
| Apr, 2024 | $2.80 | $2.52 | $0.28 | 58,692.0 | +1.48% |
| Mar, 2024 | $2.80 | $2.35 | $0.45 | 61,622.0 | -1.15% |
| Feb, 2024 | $2.85 | $2.33 | $0.5248 | 75,589.0 | -4.16% |
| Jan, 2024 | $2.89 | $1.92 | $0.97 | 166,926.0 | +4.78% |
Xinyuan Real Estate Co Ltd Adr Stock (XIN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.92 | $2.57 | $0.35 | 93,275.0 | -4.23% |
| Nov, 2023 | $2.90 | $2.50 | $0.40 | 113,725.0 | -3.40% |
| Oct, 2023 | $2.98 | $2.55 | $0.43 | 115,601.0 | +1.73% |
| Sep, 2023 | $3.60 | $2.48 | $1.12 | 612,246.0 | -5.09% |
| Aug, 2023 | $3.42 | $2.00 | $1.42 | 1,364,735.0 | -8.56% |
| Jul, 2023 | $3.55 | $3.05 | $0.50 | 352,436.0 | +0.60% |
| Jun, 2023 | $4.33 | $3.09 | $1.24 | 785,142.0 | +4.75% |
| May, 2023 | $6.51 | $3.03 | $3.48 | 8,421,409.0 | -7.74% |
| Apr, 2023 | $4.06 | $2.95 | $1.11 | 286,911.0 | -15.54% |
| Mar, 2023 | $5.58 | $4.00 | $1.58 | 62,681.0 | -25.86% |
| Feb, 2023 | $7.54 | $4.67 | $2.88 | 282,094.0 | +15.38% |
| Jan, 2023 | $4.79 | $3.80 | $0.99 | 161,252.0 | +18.20% |
2.89%
4.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):