5 DAY PERFORMANCE
+3.52%
1 MONTH PERFORMANCE
+5.38%
3 MONTH PERFORMANCE
+11.36%
6 MONTH PERFORMANCE
+5.00%
YEAR-TO-DATE PERFORMANCE
+11.36%
1 YEAR PERFORMANCE
+7.30%
Xinyuan Real Estate Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.76 | $2.68 (-2.99%) | $2.76 | $2.62 | 11,557 | $714,799 |
| 03/12/2025 | $2.73 | $2.74 (0.37%) | $2.89 | $2.65 | 16,037 | $730,802 |
| 03/11/2025 | $2.65 | $2.88 (8.68%) | $2.88 | $2.63 | 11,827 | $768,142 |
| 03/10/2025 | $2.84 | $2.66 (-6.34%) | $2.89 | $2.65 | 20,433 | $709,464 |
| 03/07/2025 | $2.90 | $2.84 (-2.07%) | $2.90 | $2.71 | 13,900 | $757,473 |
| 03/06/2025 | $2.80 | $2.77 (-1.07%) | $2.92 | $2.75 | 5,951 | $738,803 |
| 03/05/2025 | $2.96 | $2.82 (-4.73%) | $3.00 | $2.70 | 5,978 | $752,139 |
| 03/04/2025 | $2.80 | $2.80 (0%) | $2.86 | $2.68 | 10,500 | $746,805 |
| 03/03/2025 | $2.98 | $2.81 (-5.7%) | $2.98 | $2.77 | 4,102 | $749,472 |
| 02/28/2025 | $2.91 | $2.88 (-1.03%) | $3.08 | $2.85 | 22,500 | $768,142 |
| 02/27/2025 | $3.08 | $3.08 (0%) | $3.15 | $2.99 | 62,932 | $821,485 |
| 02/26/2025 | $2.90 | $3.09 (6.55%) | $3.24 | $2.80 | 90,486 | $824,152 |
| 02/25/2025 | $2.87 | $2.85 (-0.7%) | $2.90 | $2.74 | 28,513 | $760,140 |
| 02/24/2025 | $3.06 | $2.90 (-5.23%) | $3.06 | $2.78 | 25,827 | $773,476 |
| 02/21/2025 | $2.87 | $3.04 (5.92%) | $3.09 | $2.87 | 82,219 | $810,816 |
| 02/20/2025 | $2.72 | $2.85 (4.78%) | $2.90 | $2.72 | 5,213 | $760,140 |
| 02/19/2025 | $2.89 | $2.87 (-0.69%) | $2.89 | $2.80 | 3,200 | $765,475 |
| 02/18/2025 | $2.85 | $2.80 (-1.75%) | $2.90 | $2.80 | 2,039 | $746,805 |
| 02/14/2025 | $2.79 | $2.87 (2.87%) | $2.99 | $2.79 | 19,031 | $765,475 |
| 02/13/2025 | $2.74 | $2.79 (1.82%) | $2.79 | $2.72 | 3,200 | $744,137 |
| 02/12/2025 | $2.80 | $2.77 (-1.07%) | $3.00 | $2.77 | 28,805 | $738,803 |
| 02/11/2025 | $2.75 | $2.77 (0.73%) | $2.78 | $2.72 | 2,800 | $738,803 |
| 02/10/2025 | $2.73 | $2.78 (1.83%) | $2.80 | $2.61 | 6,200 | $741,470 |
| 02/07/2025 | $2.62 | $2.68 (2.29%) | $2.73 | $2.58 | 6,400 | $714,799 |
| 02/06/2025 | $2.63 | $2.70 (2.66%) | $2.70 | $2.62 | 5,202 | $720,133 |
| 02/05/2025 | $2.62 | $2.70 (3.05%) | $2.70 | $2.62 | 10,907 | $720,133 |
| 02/04/2025 | $2.67 | $2.70 (1.12%) | $2.72 | $2.59 | 5,961 | $720,133 |
| 02/03/2025 | $2.65 | $2.70 (1.89%) | $2.70 | $2.63 | 5,442 | $720,133 |
| 01/31/2025 | $2.71 | $2.72 (0.37%) | $2.75 | $2.60 | 22,700 | $725,467 |
| 01/30/2025 | $2.75 | $2.71 (-1.45%) | $2.79 | $2.70 | 22,545 | $722,800 |
| 01/29/2025 | $2.89 | $2.73 (-5.54%) | $2.89 | $2.71 | 6,800 | $728,134 |
| 01/28/2025 | $2.69 | $2.79 (3.72%) | $2.86 | $2.69 | 7,406 | $744,137 |
| 01/27/2025 | $2.84 | $2.71 (-4.58%) | $2.89 | $2.67 | 23,340 | $722,800 |
| 01/24/2025 | $2.80 | $2.84 (1.43%) | $2.88 | $2.80 | 7,700 | $757,473 |
| 01/23/2025 | $2.76 | $2.89 (4.71%) | $2.95 | $2.76 | 43,300 | $770,809 |
| 01/22/2025 | $2.79 | $2.88 (3.23%) | $2.91 | $2.77 | 5,310 | $768,142 |
| 01/21/2025 | $2.91 | $2.91 (0%) | $2.92 | $2.74 | 29,900 | $776,143 |
| 01/17/2025 | $2.72 | $2.82 (3.68%) | $2.97 | $2.72 | 18,300 | $752,139 |
| 01/16/2025 | $2.70 | $2.71 (0.37%) | $2.82 | $2.60 | 6,500 | $722,800 |
| 01/15/2025 | $2.61 | $2.79 (6.9%) | $2.82 | $2.53 | 17,200 | $744,137 |
| 01/14/2025 | $2.81 | $2.66 (-5.34%) | $2.81 | $2.64 | 11,037 | $709,464 |
| 01/13/2025 | $2.62 | $2.81 (7.25%) | $2.81 | $2.60 | 8,242 | $749,472 |
| 01/10/2025 | $2.64 | $2.60 (-1.52%) | $2.86 | $2.42 | 8,000 | $693,461 |
| 01/08/2025 | $2.77 | $2.82 (1.81%) | $2.85 | $2.60 | 14,600 | $752,139 |
| 01/07/2025 | $2.97 | $2.84 (-4.38%) | $2.97 | $2.78 | 9,600 | $757,473 |
| 01/06/2025 | $2.82 | $2.94 (4.26%) | $3.01 | $2.80 | 13,721 | $784,145 |
| 01/03/2025 | $2.81 | $2.82 (0.36%) | $2.86 | $2.75 | 17,800 | $752,139 |
| 01/02/2025 | $2.63 | $2.80 (6.46%) | $2.81 | $2.60 | 24,241 | $746,805 |
| 12/31/2024 | $2.39 | $2.64 (10.46%) | $2.64 | $2.39 | 34,300 | $704,130 |
| 12/30/2024 | $2.60 | $2.56 (-1.54%) | $2.76 | $2.48 | 63,500 | $682,793 |
| 12/27/2024 | $2.56 | $2.65 (3.52%) | $2.85 | $2.53 | 44,300 | $706,797 |
| 12/26/2024 | $2.50 | $2.56 (2.4%) | $2.58 | $2.41 | 22,500 | $682,793 |
| 12/24/2024 | $2.46 | $2.41 (-2.03%) | $2.59 | $2.41 | 14,532 | $642,785 |
| 12/23/2024 | $2.29 | $2.37 (3.49%) | $2.47 | $2.29 | 18,734 | $632,117 |
| 12/20/2024 | $2.49 | $2.27 (-8.84%) | $2.55 | $2.24 | 31,600 | $605,445 |
| 12/19/2024 | $2.45 | $2.50 (2.04%) | $2.53 | $2.35 | 29,344 | $666,790 |
| 12/18/2024 | $2.56 | $2.48 (-3.13%) | $2.63 | $2.48 | 21,045 | $13.23 M |
| 12/17/2024 | $2.49 | $2.64 (6.02%) | $2.65 | $2.44 | 29,036 | $14.08 M |
| 12/16/2024 | $2.60 | $2.52 (-3.08%) | $2.60 | $2.45 | 31,329 | $13.44 M |
| 12/13/2024 | $2.68 | $2.64 (-1.49%) | $2.71 | $2.51 | 30,311 | $14.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
