Free Trial

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

→ Boost your retirement with these AI payouts (From InvestorPlace) (Ad)
Free XIN Stock Alerts
$3.76
-0.21 (-5.29%)
(As of 01:49 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Xinyuan Real Estate Stock Price Performance

5 Day
Performance
+39.26%
1 Month
Performance
+44.62%
3 Month
Performance
+37.73%
6 Month
Performance
+38.24%
Year-To-Date
Performance
+38.24%
1 Year
Performance
-3.71%
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 InvestorPlace
Read this before you buy AI stocks
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

XIN Stock Chart for Monday, May, 20, 2024

XIN Chart by TradingView

Xinyuan Real Estate Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.83$3.97
+40.28%		$4.25$3.11784,143 shs$21.45 million
05/16/2024$2.70$2.83
+4.81%		$2.85$2.745,394 shs$15.28 million
05/15/2024$2.69$2.70
+0.37%		$2.74$2.705,987 shs$14.58 million
05/14/2024$2.60$2.69
+3.54%		$2.70$2.5313,680 shs$14.53 million
05/13/2024$2.59$2.60
+0.31%		$2.60$2.388,817 shs$14.03 million
05/10/2024$2.62$2.59
-1.15%		$2.62$2.592,747 shs$13.99 million
05/09/2024$2.57$2.62
+1.95%		$2.62$2.481,568 shs$14.15 million
05/08/2024$2.63$2.57
-2.28%		$2.61$2.575,288 shs$13.88 million
05/07/2024$2.70$2.63
-2.59%		$2.63$2.5012,082 shs$14.20 million
05/06/2024$2.65$2.70
+1.89%		$2.70$2.501,684 shs$14.58 million
05/03/2024$2.68$2.65
-1.12%		$2.70$2.573,692 shs$14.31 million
05/02/2024$2.63$2.68
+2.10%		$2.68$2.454,694 shs$14.47 million
05/01/2024$2.74$2.63
-4.20%		$2.70$2.509,368 shs$14.18 million
04/30/2024$2.73$2.74
+0.37%		$2.74$2.721,895 shs$14.80 million
04/29/2024$2.72$2.73
+0.37%		$2.73$2.652,820 shs$14.74 million
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
Boost your retirement with these AI payouts (Ad)

BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.

Starting today, you could siphon a new stream of income from this $3 billion pool of cash.
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
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

Related Companies:
This page (NYSE:XIN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This Could be Your “Big Money” AI Moment
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest