1.9699
price down icon0.01%   -0.000100
after-market After Hours: 1.97 0.000100 +0.01%
loading

Xinyuan Real Estate Co Ltd Adr Stock (XIN) Price History

The historical daily chart and data for Xinyuan Real Estate Co Ltd Adr stock (XIN), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $1.9699.
  • Xinyuan Real Estate Co Ltd Adr all-time high stock price is $82.90, occurred on January 16, 2018.
  • The lowest Xinyuan Real Estate Co Ltd Adr stock price recorded was $0.00 on April 16, 2025. Since then, Xinyuan Real Estate Co Ltd Adr's stock price has risen over to $1.9699 now.
  • The 52-week high stock price for XIN is $7.05, representing a 257.89% increase from the current share price, occurred on October 02, 2024.
  • The 52-week low stock price for XIN is $1.16, indicating a -41.11% decrease from the current share price, occurred on April 21, 2025.
  • The closing price of Xinyuan Real Estate Co Ltd Adr (XIN) stock in the beginning of 2024 was $6.437. The stock closed the year at $4.01, a loss of over -37.70% for the year.
The table below shows more information about XIN historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $1.97 $1.74 $0.235 21,829.0 -0.01%
Jul 31, 2025 $2.09 $1.79 $0.2999 88,308.0 -3.85%
Jul 30, 2025 $2.42 $1.90 $0.5175 145,029.0 -7.71%
Jul 29, 2025 $2.22 $2.07 $0.15 6,203.0 -1.19%
Jul 28, 2025 $2.44 $2.11 $0.33 63,863.0 +0.30%
Jul 25, 2025 $2.37 $2.16 $0.2087 11,766.0 -0.44%
Jul 24, 2025 $2.52 $2.05 $0.4701 57,085.0 +7.74%
Jul 23, 2025 $2.12 $2.05 $0.07 2,262.0 -5.51%
Jul 22, 2025 $2.58 $2.12 $0.46 81,272.0 -3.76%
Jul 21, 2025 $2.33 $2.08 $0.2487 22,485.0 +12.01%
Jul 18, 2025 $2.54 $2.05 $0.49 71,262.0 -12.39%
Jul 17, 2025 $2.49 $2.28 $0.21 17,744.0 -6.40%
Jul 16, 2025 $2.98 $2.41 $0.5677 94,625.0 -4.94%
Jul 15, 2025 $2.78 $2.44 $0.345 47,920.0 +1.54%
Jul 14, 2025 $2.64 $2.02 $0.62 142,083.0 +24.52%
Jul 10, 2025 $2.37 $2.06 $0.3094 29,034.0 -9.57%
Jul 09, 2025 $2.35 $2.16 $0.19 19,801.0 +6.48%
Jul 08, 2025 $2.35 $1.85 $0.50 43,169.0 +18.68%
Jul 07, 2025 $1.83 $1.64 $0.19 24,332.0 +7.06%
Jul 03, 2025 $1.77 $1.66 $0.1115 11,320.0 -1.16%

Xinyuan Real Estate Co Ltd Adr Stock (XIN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Xinyuan Real Estate Co Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xinyuan Real Estate Co Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Xinyuan Real Estate Co Ltd Adr Stock (XIN) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $1.97 $1.74 $0.235 21,829.0 +0.00%
Jul, 2025 $2.98 $1.63 $1.35 1,049,598.0 +9.44%
Jun, 2025 $2.78 $1.54 $1.24 263,031.0 -34.55%
May, 2025 $2.86 $2.28 $0.5754 263,084.0 +9.56%
Apr, 2025 $2.75 $1.16 $1.59 930,884.0 -2.33%
Mar, 2025 $3.00 $2.50 $0.5012 221,451.0 -10.76%
Feb, 2025 $3.24 $2.58 $0.66 416,135.0 +5.88%
Jan, 2025 $3.01 $2.42 $0.5902 311,506.0 +3.14%

Xinyuan Real Estate Co Ltd Adr Stock (XIN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.88 $2.24 $1.64 671,048.0 -22.19%
Nov, 2024 $4.18 $3.11 $1.07 281,367.0 -15.10%
Oct, 2024 $7.05 $3.41 $3.64 7,016,385.0 -11.33%
Sep, 2024 $4.84 $2.48 $2.36 963,300.0 +57.19%
Aug, 2024 $3.01 $2.66 $0.35 106,353.0 -7.02%
Jul, 2024 $3.17 $2.60 $0.5699 78,447.0 +11.99%
Jun, 2024 $3.16 $2.47 $0.69 166,936.0 -13.59%
May, 2024 $4.26 $2.38 $1.88 1,116,487.0 +12.77%
Apr, 2024 $2.80 $2.52 $0.28 58,692.0 +1.48%
Mar, 2024 $2.80 $2.35 $0.45 61,622.0 -1.15%
Feb, 2024 $2.85 $2.33 $0.5248 75,589.0 -4.16%
Jan, 2024 $2.89 $1.92 $0.97 166,926.0 +4.78%

Xinyuan Real Estate Co Ltd Adr Stock (XIN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.92 $2.57 $0.35 93,275.0 -4.23%
Nov, 2023 $2.90 $2.50 $0.40 113,725.0 -3.40%
Oct, 2023 $2.98 $2.55 $0.43 115,601.0 +1.73%
Sep, 2023 $3.60 $2.48 $1.12 612,246.0 -5.09%
Aug, 2023 $3.42 $2.00 $1.42 1,364,735.0 -8.56%
Jul, 2023 $3.55 $3.05 $0.50 352,436.0 +0.60%
Jun, 2023 $4.33 $3.09 $1.24 785,142.0 +4.75%
May, 2023 $6.51 $3.03 $3.48 8,421,409.0 -7.74%
Apr, 2023 $4.06 $2.95 $1.11 286,911.0 -15.54%
Mar, 2023 $5.58 $4.00 $1.58 62,681.0 -25.86%
Feb, 2023 $7.54 $4.67 $2.88 282,094.0 +15.38%
Jan, 2023 $4.79 $3.80 $0.99 161,252.0 +18.20%
real_estate_development JFB
$6.99
price up icon 0.72%
real_estate_development AXR
$22.00
price down icon 1.12%
$19.43
price up icon 3.13%
real_estate_development OZ
$64.00
price down icon 1.54%
$9.44
price down icon 3.38%
real_estate_development FPH
$5.31
price down icon 0.38%
Cap:     |  Volume (24h):