Xinyuan Real Estate (XIN) Stock Chart & Stock Price History $2.27 -0.23 (-9.20%) (As of 12/20/2024 04:34 PM ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestTrends Xinyuan Real Estate Stock Price Performance 5 Day Performance-8.47%1 Month Performance-32.04%3 Month Performance-14.66%6 Month Performance-16.85%Year-To-Date Performance-16.54%1 Year Performance-18.93% 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. Email Address Why Buffett, Griffin and 100 members of Congress are Piling into this One Investment (Ad)This isn't just another investment. It might be the last retirement stock you'll ever need. But this window of opportunity is closing fast.Click here for the ticker >>> XIN Stock Chart for Sunday, December, 22, 2024 XIN Chart by TradingView Xinyuan Real Estate Stock 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 Capitalization12/20/2024$2.50$2.27-9.20%$2.55$2.2431,566 shs$12.74 million12/19/2024$2.48$2.50+0.81%$2.53$2.3529,344 shs$14.04 million12/18/2024$2.48$2.48$2.63$2.4820,664 shs$13.92 million12/17/2024$2.52$2.48-1.59%$2.65$2.4428,926 shs$13.91 million12/16/2024$2.64$2.52-4.55%$2.60$2.4531,329 shs$14.14 million12/13/2024$2.70$2.51-7.04%$2.70$2.5130,263 shs$14.08 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. 12/12/2024$2.89$2.70-6.57%$2.90$2.6828,245 shs$15.15 million12/11/2024$2.99$2.89-3.34%$3.10$2.8916,047 shs$16.22 million12/10/2024$3.12$2.99-4.17%$3.02$2.7434,730 shs$16.79 million12/09/2024$2.85$3.12+9.47%$3.88$2.96193,729 shs$17.50 million12/06/2024$2.83$2.85+0.71%$2.95$2.8311,745 shs$16 million12/05/2024$3.18$2.83-11.01%$3.15$2.8032,665 shs$15.88 million12/04/2024$3.23$3.18-1.55%$3.22$3.127,833 shs$17.84 million12/03/2024$3.19$3.23+1.25%$3.25$3.201,010 shs$18.12 million12/02/2024$3.29$3.19-3.04%$3.28$3.087,742 shs$17.91 million11/29/2024$3.16$3.29+4.11%$3.30$3.16889 shs$18.46 million11/28/2024$3.16$3.16$3.25$3.119,009 shs$17.73 million11/27/2024$3.21$3.16-1.40%$3.25$3.118,999 shs$17.73 million11/26/2024$3.25$3.21-1.38%$3.28$3.1313,171 shs$17.98 million11/25/2024$3.34$3.25-2.69%$3.37$3.2510,237 shs$18.23 million11/22/2024$3.22$3.34+3.73%$3.39$3.257,620 shs$18.74 million11/21/2024$3.51$3.22-8.26%$3.57$3.2217,731 shs$18.06 million Related Companies SMXT Stock Chart WLGS Stock Chart PGHL Stock Chart CNTM Stock Chart HOVNP Stock Chart LSEAW Stock Chart LEN-B Stock Chart FER Stock Chart J Stock Chart APG 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 12/22/2024 by MarketBeat.com Staff From Our PartnersWhy Buffett, Griffin and 100 members of Congress are Piling into this One InvestmentThis isn't just another investment. It might be the last retirement stock you'll ever need. But this win...Behind the Markets | SponsoredThis Crypto Is Set to Explode in DecemberIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredAI breakthrough about to upend industryEveryone is talking about AI right now. The talk has been endless ever since ChatGPT was released to the m...Porter & Company | SponsoredYour bank is lying to you.You might think you have your money in a high-yield savings account, but do you really? The national average A...MyBankTracker | SponsoredMUST SEE: The most important video in the world right now?If you have a significant amount of money in the stock market right now — or if you're sitting on the sideline...InvestorPlace | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowIt’s here. This is the moment we’ve been waiting for. The next 3-6 months in crypto will be absolutely life...Crypto Swap Profits | SponsoredDid You See Trump’s Bombshell Exec. Order 001?Starting with what I call Exec. Order 001. It’s a bombshell law that I believe Trump will sign within minut...Banyan Hill Publishing | Sponsored 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. Share Xinyuan Real Estate With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Free XIN Stock Alerts