Free Trial

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

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free XIN Stock Alerts
$3.09
+0.06 (+1.98%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Xinyuan Real Estate Stock Price Performance

5 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

Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

XIN Stock Chart for Sunday, June, 2, 2024

XIN Chart by TradingView

Xinyuan Real Estate Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.03$3.09
+1.98%		$3.10$3.012,992 shs$16.69 million
05/30/2024$3.09$3.03
-1.94%		$3.15$3.026,331 shs$16.36 million
05/29/2024$2.84$3.09
+8.80%		$3.10$3.028,745 shs$16.69 million
05/28/2024$3.39$2.84
-16.22%		$3.27$2.8111,841 shs$15.34 million
05/27/2024$3.39$3.39$3.61$3.384,900 shs$18.31 million
05/24/2024$3.66$3.39
-7.38%		$3.61$3.384,981 shs$18.31 million
05/23/2024$3.93$3.66
-6.87%		$3.90$3.5014,214 shs$19.76 million
05/22/2024$3.90$3.93
+0.77%		$4.07$3.6728,287 shs$21.22 million
05/21/2024$3.75$3.90
+4.00%		$3.98$3.3654,134 shs$21.06 million
05/20/2024$3.97$3.75
-5.54%		$4.26$3.72114,941 shs$20.25 million
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
03/01/2024$2.70$2.70
+0.19%		$2.70$2.613,293 shs$14.58 million

Related Companies:
This page (NYSE:XIN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The only AI company to buy
Porter & Company