Xinyuan Real Estate (XIN) Stock Chart & Stock Price History → Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad) Free XIN Stock Alerts $3.09 +0.06 (+1.98%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends Xinyuan Real Estate Stock Price Performance5 Day Performance+8.80%1 Month Performance+15.30%3 Month Performance+14.44%6 Month Performance+9.58%Year-To-Date Performance+13.60%1 Year Performance-5.50% 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 Email Address Ad Weiss RatingsWhat is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are. XIN Stock Chart for Sunday, June, 2, 2024 XIN Chart by TradingView Xinyuan Real Estate Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$3.03$3.09+1.98%$3.10$3.012,992 shs$16.69 million05/30/2024$3.09$3.03-1.94%$3.15$3.026,331 shs$16.36 million05/29/2024$2.84$3.09+8.80%$3.10$3.028,745 shs$16.69 million05/28/2024$3.39$2.84-16.22%$3.27$2.8111,841 shs$15.34 million05/27/2024$3.39$3.39$3.61$3.384,900 shs$18.31 million05/24/2024$3.66$3.39-7.38%$3.61$3.384,981 shs$18.31 million Get the Latest News and Ratings for XIN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Xinyuan Real Estate and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$3.93$3.66-6.87%$3.90$3.5014,214 shs$19.76 million05/22/2024$3.90$3.93+0.77%$4.07$3.6728,287 shs$21.22 million05/21/2024$3.75$3.90+4.00%$3.98$3.3654,134 shs$21.06 million05/20/2024$3.97$3.75-5.54%$4.26$3.72114,941 shs$20.25 million05/17/2024$2.83$3.97+40.28%$4.25$3.11784,143 shs$21.45 million05/16/2024$2.70$2.83+4.81%$2.85$2.745,394 shs$15.28 million05/15/2024$2.69$2.70+0.37%$2.74$2.705,987 shs$14.58 million05/14/2024$2.60$2.69+3.54%$2.70$2.5313,680 shs$14.53 million05/13/2024$2.59$2.60+0.31%$2.60$2.388,817 shs$14.03 million05/10/2024$2.62$2.59-1.15%$2.62$2.592,747 shs$13.99 million05/09/2024$2.57$2.62+1.95%$2.62$2.481,568 shs$14.15 million05/08/2024$2.63$2.57-2.28%$2.61$2.575,288 shs$13.88 million05/07/2024$2.70$2.63-2.59%$2.63$2.5012,082 shs$14.20 million05/06/2024$2.65$2.70+1.89%$2.70$2.501,684 shs$14.58 million05/03/2024$2.68$2.65-1.12%$2.70$2.573,692 shs$14.31 million05/02/2024$2.63$2.68+2.10%$2.68$2.454,694 shs$14.47 million05/01/2024$2.74$2.63-4.20%$2.70$2.509,368 shs$14.18 million04/30/2024$2.73$2.74+0.37%$2.74$2.721,895 shs$14.80 million04/29/2024$2.72$2.73+0.37%$2.73$2.652,820 shs$14.74 million04/26/2024$2.72$2.72$2.72$2.681,596 shs$14.69 million04/25/2024$2.73$2.72-0.37%$2.72$2.721,770 shs$14.69 million04/24/2024$2.71$2.73+0.74%$2.75$2.691,854 shs$14.74 million04/23/2024$2.70$2.71+0.37%$2.77$2.67630 shs$14.63 million04/22/2024$2.60$2.70+3.85%$2.70$2.525,956 shs$14.58 million04/19/2024$2.60$2.60$2.67$2.572,697 shs$14.04 million04/18/2024$2.69$2.60-3.17%$2.69$2.574,011 shs$14.05 million04/17/2024$2.65$2.69+1.32%$2.75$2.571,795 shs$14.50 million04/16/2024$2.72$2.65-2.58%$2.69$2.571,514 shs$14.31 million04/15/2024$2.67$2.72+1.88%$2.76$2.644,595 shs$14.69 million04/12/2024$2.74$2.67-2.47%$2.70$2.642,517 shs$14.42 million04/11/2024$2.70$2.74+1.39%$2.74$2.741,129 shs$14.78 million04/10/2024$2.74$2.70-1.46%$2.70$2.681,360 shs$14.58 million04/09/2024$2.69$2.74+1.86%$2.76$2.647,706 shs$14.80 million04/08/2024$2.77$2.69-2.89%$2.69$2.681,698 shs$14.53 millionWhat is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are.04/05/2024$2.78$2.77-0.36%$2.77$2.603,838 shs$14.96 million04/04/2024$2.78$2.78$2.78$2.753,634 shs$15.02 million04/03/2024$2.79$2.78-0.36%$2.78$2.622,408 shs$15.01 million04/02/2024$2.71$2.79+2.95%$2.80$2.701,767 shs$15.07 million04/01/2024$2.70$2.71+0.37%$2.71$2.671,307 shs$14.63 million03/29/2024$2.70$2.70$2.70$2.601,766 shs$14.59 million03/28/2024$2.73$2.70-1.10%$2.70$2.601,766 shs$14.58 million03/27/2024$2.73$2.73$2.74$2.571,555 shs$14.74 million03/26/2024$2.73$2.73$2.73$2.552,519 shs$14.74 million03/25/2024$2.75$2.73-0.73%$2.73$2.512,788 shs$14.74 million03/22/2024$2.77$2.75-0.72%$2.78$2.651,472 shs$14.85 million03/21/2024$2.75$2.77+0.73%$2.80$2.616,872 shs$14.96 million03/20/2024$2.73$2.75+0.73%$2.75$2.752,619 shs$14.85 million03/19/2024$2.72$2.73+0.37%$2.74$2.721,392 shs$14.75 million03/18/2024$2.65$2.72+2.64%$2.73$2.641,572 shs$14.69 million03/15/2024$2.65$2.63-0.94%$2.64$2.601,442 shs$14.18 million03/14/2024$2.74$2.65-3.28%$2.73$2.575,661 shs$14.32 million03/13/2024$2.72$2.74+0.74%$2.74$2.657,792 shs$14.80 million03/12/2024$2.73$2.72-0.37%$2.72$2.513,719 shs$14.69 million03/11/2024$2.70$2.73+1.11%$2.74$2.601,632 shs$14.74 million03/08/2024$2.70$2.70$2.70$2.482,105 shs$14.58 million03/07/2024$2.61$2.70+3.45%$2.71$2.353,374 shs$14.58 million03/06/2024$2.64$2.61-1.02%$2.72$2.507,112 shs$14.09 million03/05/2024$2.72$2.64-3.06%$2.70$2.641,168 shs$14.25 million03/04/2024$2.70$2.72+0.74%$2.72$2.69998 shs$14.69 million03/01/2024$2.70$2.70+0.19%$2.70$2.613,293 shs$14.58 million Related Companies: LEN Stock Chart IBP Stock Chart GEO Stock Chart CLPR Stock Chart LOAN Stock Chart LRFC Stock Chart TCBC Stock Chart FOA Stock Chart FUSB Stock Chart UBOH Stock Chart Receive XIN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Xinyuan Real Estate and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:XIN) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Xinyuan Real Estate Co., Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.