Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

Xinyuan Real Estate Co., Ltd. (XIN)

Compare
3.0360
+0.1868
+(6.56%)
At close: February 21 at 3:58:30 PM EST
3.0400
+0.00
+(0.13%)
After hours: February 21 at 5:29:10 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.87003.09002.87003.04003.040082,200
Feb 20, 20252.72002.90002.72002.85002.85005,200
Feb 19, 20252.89002.89002.80002.87002.87003,200
Feb 18, 20252.85002.90002.80002.80002.80002,000
Feb 14, 20252.79002.99002.79002.87002.870019,000
Feb 13, 20252.74002.79002.72002.79002.79003,200
Feb 12, 20252.80003.00002.77002.77002.770028,800
Feb 11, 20252.75002.78002.72002.77002.77002,800
Feb 10, 20252.73002.80002.61002.78002.78006,200
Feb 7, 20252.62002.73002.58002.68002.68006,400
Feb 6, 20252.63002.70002.62002.70002.70005,200
Feb 5, 20252.62002.70002.62002.70002.700010,900
Feb 4, 20252.67002.72002.59002.70002.70005,900
Feb 3, 20252.65002.70002.63002.70002.70005,400
Jan 31, 20252.71002.75002.60002.72002.720022,700
Jan 30, 20252.75002.79002.70002.71002.710022,500
Jan 29, 20252.89002.89002.71002.73002.73006,800
Jan 28, 20252.69002.86002.69002.79002.79007,400
Jan 27, 20252.84002.89002.67002.71002.710023,300
Jan 24, 20252.80002.88002.80002.84002.84007,700
Jan 23, 20252.76002.95002.76002.89002.890043,300
Jan 22, 20252.79002.91002.77002.88002.88005,300
Jan 21, 20252.91002.92002.74002.91002.910029,900
Jan 17, 20252.72002.97002.72002.82002.820018,300
Jan 16, 20252.70002.82002.60002.71002.71006,500
Jan 15, 20252.61002.82002.53002.79002.790017,200
Jan 14, 20252.81002.81002.64002.66002.660011,000
Jan 13, 20252.62002.81002.60002.81002.81008,200
Jan 10, 20252.64002.86002.42002.60002.60008,000
Jan 8, 20252.77002.85002.60002.82002.820014,600
Jan 7, 20252.97002.97002.78002.84002.84009,600
Jan 6, 20252.82003.01002.80002.94002.940013,700
Jan 3, 20252.81002.86002.75002.82002.820017,800
Jan 2, 20252.63002.81002.60002.80002.800024,100
Dec 31, 20242.39002.64002.39002.64002.640034,300
Dec 30, 20242.60002.76002.48002.56002.560063,500
Dec 27, 20242.56002.85002.53002.65002.650044,300
Dec 26, 20242.50002.58002.41002.56002.560022,500
Dec 24, 20242.46002.59002.41002.41002.410014,500
Dec 23, 20242.29002.47002.29002.37002.370018,700
Dec 20, 20242.49002.55002.24002.27002.270031,600
Dec 19, 20242.45002.53002.35002.50002.500029,300
Dec 18, 20242.56002.63002.48002.48002.480020,700
Dec 17, 20242.49002.65002.44002.64002.640028,900
Dec 16, 20242.60002.60002.45002.52002.520031,300
Dec 13, 20242.68002.71002.51002.64002.640030,300
Dec 12, 20242.88002.90002.68002.70002.700028,700
Dec 11, 20242.97003.10002.89002.89002.890017,400
Dec 10, 20242.91003.02002.74002.99002.990034,700
Dec 9, 20242.96003.88002.96003.12003.1200193,800
Dec 6, 20242.83002.95002.83002.85002.850011,800
Dec 5, 20243.15003.15002.80002.83002.830032,700
Dec 4, 20243.20003.22003.12003.18003.18007,800
Dec 3, 20243.13003.25003.13003.25003.25001,000
Dec 2, 20243.14003.28003.08003.22003.22007,900
Nov 29, 20243.16003.30003.16003.29003.2900900
Nov 27, 20243.24003.25003.11003.16003.16009,000
Nov 26, 20243.27003.28003.13003.21003.210013,200
Nov 25, 20243.34003.36003.25003.25003.250010,500
Nov 22, 20243.25003.39003.25003.34003.34007,600
Nov 21, 20243.51003.57003.22003.22003.220017,700
Nov 20, 20243.63003.63003.47003.51003.510012,000
Nov 19, 20243.48003.76003.48003.55003.550013,500
Nov 18, 20243.77003.77003.56003.56003.560012,700
Nov 15, 20243.78003.79003.69003.69003.69003,900
Nov 14, 20243.81003.83003.69003.69003.69007,000
Nov 13, 20243.79003.88003.72003.74003.74009,600
Nov 12, 20243.89003.90003.75003.81003.810021,000
Nov 11, 20244.12004.12003.80003.83003.830020,100
Nov 8, 20243.96004.07003.85003.85003.850014,000
Nov 7, 20244.09004.18003.92003.96003.960011,500
Nov 6, 20243.86004.00003.80003.91003.910029,700
Nov 5, 20244.02004.12003.90004.07004.070033,900
Nov 4, 20243.85004.18003.83004.03004.030030,900
Nov 1, 20243.89003.92003.83003.86003.86007,300
Oct 31, 20243.85003.96003.83003.88003.88007,600
Oct 30, 20243.76003.96003.70003.92003.920021,100
Oct 29, 20243.80003.94003.80003.85003.850013,000
Oct 28, 20243.77003.91003.69003.87003.870024,400
Oct 25, 20243.65003.95003.59003.75003.750022,500
Oct 24, 20243.83003.95003.41003.51003.510048,000
Oct 23, 20244.16004.16003.83003.91003.910015,800
Oct 22, 20243.73003.99003.72003.99003.990027,800
Oct 21, 20243.75004.05003.71003.95003.950050,600
Oct 18, 20243.91003.99003.70003.75003.750087,900
Oct 17, 20243.77003.85003.60003.60003.600070,100
Oct 16, 20243.92004.30003.84004.15004.1500181,700
Oct 15, 20244.00004.00003.60003.80003.800087,800
Oct 14, 20244.50004.50004.11004.27004.270060,500
Oct 11, 20243.76004.34003.74004.34004.340054,500
Oct 10, 20243.82004.31003.61003.93003.930095,700
Oct 9, 20243.74003.99003.62003.90003.900049,800
Oct 8, 20244.10004.40003.68003.94003.9400142,400
Oct 7, 20244.52004.76004.16004.60004.6000374,500
Oct 4, 20245.51005.79004.11004.17004.1700646,500
Oct 3, 20245.34006.00005.23005.73005.7300424,200
Oct 2, 20246.10007.05005.28006.23006.23004,435,100
Oct 1, 20244.55004.98004.38004.96004.9600113,500
Sep 30, 20244.54004.84004.14004.37004.3700250,600
Sep 27, 20244.08004.65004.00004.01004.0100167,300
Sep 26, 20243.64004.20003.59003.99003.9900247,800
Sep 25, 20243.53003.53003.22003.26003.260028,400
Sep 24, 20242.80003.68002.79003.68003.6800157,900
Sep 23, 20242.60002.73002.60002.72002.72006,400
Sep 20, 20242.65002.72002.48002.66002.66007,100
Sep 19, 20242.68002.73002.48002.68002.68009,100
Sep 18, 20242.61002.73002.51002.68002.680011,000
Sep 17, 20242.70002.77002.60002.73002.73006,900
Sep 16, 20242.75002.82002.49002.64002.640038,500
Sep 13, 20242.78002.80002.70002.80002.80004,100
Sep 12, 20242.74002.82002.70002.76002.76004,800
Sep 11, 20242.70002.81002.70002.75002.75002,800
Sep 10, 20242.85002.85002.72002.84002.84003,000
Sep 9, 20242.80002.84002.71002.76002.76009,700
Sep 6, 20242.86002.87002.84002.86002.86002,400
Sep 5, 20242.78002.86002.78002.86002.86001,200
Sep 4, 20242.70002.85002.70002.78002.78003,600
Sep 3, 20242.80002.81002.70002.80002.80007,100
Aug 30, 20242.83002.83002.69002.78002.780011,400
Aug 29, 20242.85002.89002.73002.77002.77008,900
Aug 28, 20242.86002.89002.81002.89002.89001,700
Aug 27, 20242.83002.89002.83002.89002.89001,300
Aug 26, 20242.70002.82002.70002.82002.82001,200
Aug 23, 20242.79002.80002.73002.78002.78005,200
Aug 22, 20242.81002.81002.80002.80002.80001,900
Aug 21, 20242.88002.88002.84002.84002.84001,900
Aug 20, 20242.89002.89002.74002.88002.88009,100
Aug 19, 20242.79002.84002.75002.84002.84005,400
Aug 16, 20242.69002.85002.66002.80002.80006,800
Aug 15, 20242.90002.90002.68002.85002.85005,000
Aug 14, 20242.85002.87002.77002.83002.83001,300
Aug 13, 20242.83002.90002.70002.88002.88005,700
Aug 12, 20242.78002.80002.73002.80002.80006,600
Aug 9, 20242.67002.82002.67002.82002.82002,200
Aug 8, 20242.71002.81002.71002.77002.77004,800
Aug 7, 20242.75002.83002.75002.80002.80002,900
Aug 6, 20242.85002.85002.75002.80002.80009,100
Aug 5, 20242.80002.86002.75002.86002.86001,500
Aug 2, 20242.85002.98002.85002.89002.89003,200
Aug 1, 20242.96003.01002.85002.85002.85009,200
Jul 31, 20242.99003.00002.93002.99002.99001,500
Jul 30, 20242.98003.07002.93003.01003.01007,600
Jul 29, 20242.99003.00002.92002.99002.99005,200
Jul 26, 20242.95003.11002.90003.03003.03005,800
Jul 25, 20243.05003.05003.04003.04003.04002,600
Jul 24, 20243.02003.13002.99003.05003.05004,100
Jul 23, 20242.93003.17002.92003.11003.11001,800
Jul 22, 20243.08003.14002.88002.93002.93005,200
Jul 19, 20243.04003.13002.88003.05003.05002,400
Jul 18, 20242.93003.05002.93002.99002.99002,200
Jul 17, 20243.00003.01002.93002.99002.99003,300
Jul 16, 20242.89003.04002.89002.97002.97004,800
Jul 15, 20242.86003.00002.86003.00003.00002,100
Jul 12, 20242.95003.00002.83002.95002.95003,300
Jul 11, 20242.75002.97002.75002.97002.97005,800
Jul 10, 20242.80002.85002.80002.82002.82001,800
Jul 9, 20242.80002.85002.64002.80002.80005,400
Jul 8, 20242.67002.80002.65002.80002.80004,100
Jul 5, 20242.69002.74002.66002.66002.66002,400
Jul 3, 20242.69002.70002.68002.70002.70001,300
Jul 2, 20242.69002.70002.65002.70002.70002,900
Jul 1, 20242.71002.73002.60002.69002.69002,800
Jun 28, 20242.64002.68002.60002.67002.67004,700
Jun 27, 20242.72002.72002.64002.68002.68001,700
Jun 26, 20242.62002.67002.60002.67002.67001,700
Jun 25, 20242.60002.73002.60002.66002.66001,500
Jun 24, 20242.70002.74002.56002.59002.590017,800
Jun 21, 20242.60002.74002.54002.73002.73001,700
Jun 20, 20242.54002.69002.54002.68002.68004,300
Jun 18, 20242.61002.67002.56002.63002.63008,700
Jun 17, 20242.60002.65002.52002.56002.56008,000
Jun 14, 20242.56002.66002.54002.66002.66009,400
Jun 13, 20242.52002.71002.52002.55002.550019,700
Jun 12, 20242.65002.65002.47002.51002.510013,000
Jun 11, 20242.60002.79002.59002.61002.610019,600
Jun 10, 20242.83002.83002.65002.66002.66008,400
Jun 7, 20242.80002.88002.62002.83002.830013,300
Jun 6, 20242.78002.90002.78002.82002.82003,300
Jun 5, 20242.97002.97002.62002.78002.780022,600
Jun 4, 20243.01003.16002.97003.11003.11007,600
Jun 3, 20243.07003.09003.01003.05003.05003,300
May 31, 20243.01003.10003.01003.09003.09003,000
May 30, 20243.01003.15003.01003.03003.03006,300
May 29, 20243.02003.10002.87003.09003.09008,800
May 28, 20243.31003.31002.81003.10003.100011,800
May 24, 20243.61003.61003.38003.39003.39005,000
May 23, 20243.70003.90003.50003.66003.660014,200
May 22, 20243.91004.07003.67003.93003.930028,600
May 21, 20243.77003.98003.36003.90003.900054,300
May 20, 20243.95004.26003.68003.79003.7900114,900
May 17, 20243.11004.25003.11003.97003.9700795,900
May 16, 20242.70002.85002.70002.85002.85005,400
May 15, 20242.70002.75002.70002.75002.75006,000
May 14, 20242.56002.70002.53002.69002.690013,700
May 13, 20242.59002.60002.38002.60002.60008,800
May 10, 20242.60002.62002.59002.59002.59002,700
May 9, 20242.55002.62002.48002.62002.62001,600
May 8, 20242.60002.61002.57002.57002.57005,300
May 7, 20242.51002.63002.50002.63002.630012,100
May 6, 20242.50002.70002.50002.70002.70001,700
May 3, 20242.70002.70002.57002.65002.65003,700
May 2, 20242.60002.68002.45002.68002.68004,700
May 1, 20242.60002.70002.50002.63002.63009,400
Apr 30, 20242.73002.74002.72002.74002.74001,900
Apr 29, 20242.78002.78002.65002.72002.72002,800
Apr 26, 20242.69002.72002.68002.72002.72001,600
Apr 25, 20242.73002.73002.72002.72002.72001,800
Apr 24, 20242.75002.75002.69002.73002.73001,900
Apr 23, 20242.77002.77002.67002.71002.7100600
Apr 22, 20242.55002.70002.52002.70002.70006,000
Apr 19, 20242.58002.67002.57002.60002.60002,700
Apr 18, 20242.57002.76002.57002.60002.60004,000
Apr 17, 20242.57002.75002.57002.69002.69001,800
Apr 16, 20242.69002.69002.57002.65002.65001,500
Apr 15, 20242.64002.76002.64002.72002.72004,600
Apr 12, 20242.70002.70002.64002.67002.67002,500
Apr 11, 20242.74002.78002.60002.78002.78001,300
Apr 10, 20242.68002.70002.68002.70002.70001,400
Apr 9, 20242.65002.76002.65002.75002.75007,700
Apr 8, 20242.69002.69002.68002.69002.69001,700
Apr 5, 20242.69002.77002.60002.77002.77003,800
Apr 4, 20242.77002.78002.75002.78002.78003,600
Apr 3, 20242.62002.78002.62002.78002.78002,400
Apr 2, 20242.71002.80002.70002.79002.79001,800
Apr 1, 20242.69002.71002.67002.71002.71001,300
Mar 28, 20242.60002.70002.60002.70002.70001,800
Mar 27, 20242.74002.74002.57002.73002.73001,600
Mar 26, 20242.72002.73002.55002.73002.73002,500
Mar 25, 20242.57002.73002.51002.73002.73002,800
Mar 22, 20242.76002.78002.65002.75002.75001,500
Mar 21, 20242.61002.80002.61002.77002.77006,900
Mar 20, 20242.71002.77002.71002.77002.77002,600
Mar 19, 20242.72002.74002.72002.73002.73001,400
Mar 18, 20242.64002.73002.64002.72002.72001,600
Mar 15, 20242.60002.65002.60002.65002.65002,100
Mar 14, 20242.63002.73002.57002.65002.65005,700
Mar 13, 20242.72002.74002.65002.74002.74008,000
Mar 12, 20242.51002.72002.51002.72002.72003,700
Mar 11, 20242.60002.74002.60002.73002.73001,600
Mar 8, 20242.48002.70002.48002.70002.70002,100
Mar 7, 20242.48002.71002.35002.70002.70003,400
Mar 6, 20242.60002.72002.50002.61002.61007,100
Mar 5, 20242.70002.70002.64002.64002.64001,200
Mar 4, 20242.69002.72002.69002.72002.72001,000
Mar 1, 20242.65002.70002.61002.70002.70003,300
Feb 29, 20242.66002.74002.66002.73002.73004,700
Feb 28, 20242.72002.75002.66002.75002.75001,800
Feb 27, 20242.67002.75002.66002.73002.73007,700
Feb 26, 20242.72002.75002.68002.75002.75002,200
Feb 23, 20242.73002.79002.67002.73002.73002,100
Feb 22, 20242.68002.73002.67002.68002.68003,800

Related Tickers

KDH.VN Khang Dien House Trading and Investment Joint Stock Company
33,650.00
0.00%
 
DXS.VN Dat Xanh Real Estate Services Joint Stock Company
7,150.00
0.00%
 
KHG.VN Khai Hoan Land Group Joint Stock Company
5,570.00
0.00%
 
NASA.JK PT Andalan Perkasa Abadi Tbk
18.00
-5.26%
 
1125.HK LAI FUNG HOLD
1.000
-4.76%
 
AXR AMREP Corporation
27.18
-3.03%
 
SDHC Smith Douglas Homes Corp.
23.62
-0.67%
 
3333.HK China Evergrande Group
0.163
0.00%
 
FOR Forestar Group Inc.
22.76
-1.22%
 
CCS Century Communities, Inc.
71.16
-2.88%