Free Trial
→ Trump Treasure April 19 (From Paradigm Press) (Ad) Buy XIN Stock  Free XIN Stock Alerts

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

Xinyuan Real Estate logo
$2.68 +0.01 (+0.37%)
As of 03/27/2025 04:00 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Xinyuan Real Estate Stock Price Performance

5 Day
Performance
+6.08%
1 Month
Performance
-7.60%
3 Month
Performance
+1.32%
6 Month
Performance
-33.04%
Year-To-Date
Performance
+1.70%
1 Year
Performance
-0.56%
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.

XIN Stock Chart for Friday, March, 28, 2025

XIN Chart by TradingView
Remove Ads

Xinyuan Real Estate Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/27/2025$2.66$2.69
+0.94%		$2.78$2.637,197 shs$15.07 million
03/26/2025$2.69$2.66
-1.08%		$2.70$2.584,245 shs$14.93 million
03/25/2025$2.56$2.69
+5.04%		$2.69$2.592,882 shs$15.10 million
03/24/2025$2.53$2.56
+1.15%		$2.75$2.524,959 shs$14.37 million
03/21/2025$2.65$2.53
-4.31%		$2.69$2.5024,472 shs$14.21 million
03/20/2025$2.71$2.65
-2.36%		$2.78$2.6318,058 shs$14.85 million
03/19/2025$2.83$2.71
-4.11%		$2.78$2.686,236 shs$15.21 million
03/18/2025$2.71$2.83
+4.40%		$2.88$2.664,098 shs$15.86 million
03/17/2025$2.70$2.71
+0.41%		$2.84$2.6413,852 shs$15.19 million
03/14/2025$2.71$2.70
-0.52%		$2.82$2.6717,967 shs$15.13 million
03/13/2025$2.77$2.71
-2.20%		$2.76$2.6214,038 shs$15.21 million
03/12/2025$2.84$2.77
-2.46%		$2.89$2.6516,037 shs$15.55 million
03/11/2025$2.69$2.84
+5.77%		$2.88$2.6311,827 shs$15.94 million
03/10/2025$2.84$2.69
-5.29%		$2.89$2.6520,196 shs$15.07 million
03/07/2025$2.78$2.84
+1.94%		$2.90$2.7113,899 shs$15.92 million
03/06/2025$2.85$2.78
-2.39%		$2.92$2.755,623 shs$15.61 million
03/05/2025$2.77$2.85
+2.70%		$3.00$2.705,856 shs$15.99 million
03/04/2025$2.82$2.77
-1.46%		$2.86$2.6810,459 shs$15.57 million
03/03/2025$2.91$2.82
-3.13%		$2.98$2.774,102 shs$15.80 million
02/28/2025$3.04$2.91
-4.25%		$3.08$2.8522,466 shs$16.31 million
02/27/2025$3.09$3.04
-1.78%		$3.15$2.9962,831 shs$17.04 million
Related Companies

This page (NYSE:XIN) was last updated on 3/28/2025 by MarketBeat.com Staff
From Our Partners
A $6.9 Trillion Cash Tsunami Is Coming – Move Your Money NOW
Expert: "Prepare For the Mother of All Melt-Ups" In the wake of Wall Street volatility, stock-picking legen...
Stansberry Research | Sponsored
Elon Warns: Exec Order 14024 Targets Dollar
Executive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...
Priority Gold | Sponsored
Why Elon put $51 million into this
Why Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT Scientists
True Market Insiders | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Nvidia’s CEO: “This Will Be a Multitrillion-Dollar Industry."
If you missed out on the big boom in Nvidia… Listen up, because according to Nvidia's own CEO… Elon Musk...
Brownstone Research | Sponsored