Stockscreener 앱 받기
0.00
100.00%
-1.95
시간 외 거래:
1.95
1.95
+
Xinyuan Real Estate Co Ltd Adr 주식 (XIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12-31 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| 2025-09-03 | $2.05 | $1.85 | $0.20 | 55,680.0 | -1.02% |
| 2025-09-02 | $2.05 | $1.93 | $0.12 | 33,893.0 | -1.99% |
| 2025-08-29 | $2.06 | $1.68 | $0.3783 | 61,220.0 | +17.89% |
| 2025-08-28 | $1.82 | $1.65 | $0.1695 | 21,757.0 | -2.01% |
| 2025-08-27 | $1.88 | $1.73 | $0.15 | 22,889.0 | -8.90% |
| 2025-08-26 | $1.93 | $1.84 | $0.0853 | 6,668.0 | -0.52% |
| 2025-08-25 | $1.92 | $1.86 | $0.06 | 11,468.0 | +2.67% |
| 2025-08-22 | $1.89 | $1.83 | $0.06 | 3,388.0 | -0.27% |
| 2025-08-21 | $1.90 | $1.84 | $0.06 | 10,618.0 | -3.35% |
| 2025-08-20 | $1.94 | $1.90 | $0.045 | 14,141.0 | +1.84% |
| 2025-08-19 | $1.96 | $1.73 | $0.23 | 12,072.0 | +2.97% |
| 2025-08-18 | $1.89 | $1.74 | $0.15 | 18,720.0 | -1.07% |
| 2025-08-15 | $1.87 | $1.68 | $0.1861 | 18,580.0 | -1.06% |
| 2025-08-14 | $1.89 | $1.82 | $0.0747 | 8,851.0 | +3.28% |
| 2025-08-13 | $1.88 | $1.75 | $0.1286 | 8,045.0 | -0.54% |
| 2025-08-12 | $1.89 | $1.71 | $0.18 | 7,682.0 | -0.54% |
| 2025-08-11 | $1.90 | $1.81 | $0.09 | 10,109.0 | -2.12% |
| 2025-08-08 | $1.97 | $1.82 | $0.15 | 16,634.0 | +0.00% |
Xinyuan Real Estate Co Ltd Adr 주식 (XIN) 연도별 가격 이력
이 심층 분석에서는 Xinyuan Real Estate Co Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xinyuan Real Estate Co Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xinyuan Real Estate Co Ltd Adr 주식 (XIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| 2025-09 | $2.05 | $1.85 | $0.20 | 89,573.0 | -2.99% |
| 2025-08 | $2.06 | $1.65 | $0.41 | 345,925.0 | +2.03% |
| 2025-07 | $2.98 | $1.63 | $1.35 | 1,027,769.0 | +9.44% |
| 2025-06 | $2.78 | $1.54 | $1.24 | 263,031.0 | -34.55% |
| 2025-05 | $2.86 | $2.28 | $0.5754 | 263,084.0 | +9.56% |
| 2025-04 | $2.75 | $1.16 | $1.59 | 930,884.0 | -2.33% |
| 2025-03 | $3.00 | $2.50 | $0.5012 | 221,451.0 | -10.76% |
| 2025-02 | $3.24 | $2.58 | $0.66 | 416,135.0 | +5.88% |
| 2025-01 | $3.01 | $2.42 | $0.5902 | 311,506.0 | +3.14% |
Xinyuan Real Estate Co Ltd Adr 주식 (XIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.88 | $2.24 | $1.64 | 671,048.0 | -22.19% |
| 2024-11 | $4.18 | $3.11 | $1.07 | 281,367.0 | -15.10% |
| 2024-10 | $7.05 | $3.41 | $3.64 | 7,016,385.0 | -11.33% |
| 2024-09 | $4.84 | $2.48 | $2.36 | 963,300.0 | +57.19% |
| 2024-08 | $3.01 | $2.66 | $0.35 | 106,353.0 | -7.02% |
| 2024-07 | $3.17 | $2.60 | $0.5699 | 78,447.0 | +11.99% |
| 2024-06 | $3.16 | $2.47 | $0.69 | 166,936.0 | -13.59% |
| 2024-05 | $4.26 | $2.38 | $1.88 | 1,116,487.0 | +12.77% |
| 2024-04 | $2.80 | $2.52 | $0.28 | 58,692.0 | +1.48% |
| 2024-03 | $2.80 | $2.35 | $0.45 | 61,622.0 | -1.15% |
| 2024-02 | $2.85 | $2.33 | $0.5248 | 75,589.0 | -4.16% |
| 2024-01 | $2.89 | $1.92 | $0.97 | 166,926.0 | +4.78% |
Xinyuan Real Estate Co Ltd Adr 주식 (XIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.92 | $2.57 | $0.35 | 93,275.0 | -4.23% |
| 2023-11 | $2.90 | $2.50 | $0.40 | 113,725.0 | -3.40% |
| 2023-10 | $2.98 | $2.55 | $0.43 | 115,601.0 | +1.73% |
| 2023-09 | $3.60 | $2.48 | $1.12 | 612,246.0 | -5.09% |
| 2023-08 | $3.42 | $2.00 | $1.42 | 1,364,735.0 | -8.56% |
| 2023-07 | $3.55 | $3.05 | $0.50 | 352,436.0 | +0.60% |
| 2023-06 | $4.33 | $3.09 | $1.24 | 785,142.0 | +4.75% |
| 2023-05 | $6.51 | $3.03 | $3.48 | 8,421,409.0 | -7.74% |
| 2023-04 | $4.06 | $2.95 | $1.11 | 286,911.0 | -15.54% |
| 2023-03 | $5.58 | $4.00 | $1.58 | 62,681.0 | -25.86% |
| 2023-02 | $7.54 | $4.67 | $2.88 | 282,094.0 | +15.38% |
| 2023-01 | $4.79 | $3.80 | $0.99 | 161,252.0 | +18.20% |
9.78%
1.30%
자본화:
|
볼륨(24시간):