loading

Xinyuan Real Estate Co Ltd Adr 주식 (XIN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $2.50 $2.35 $0.15 5,140.0 +1.21%
2025-06-05 $2.56 $2.36 $0.20 6,375.0 +1.65%
2025-06-04 $2.54 $2.41 $0.125 7,485.0 -2.41%
2025-06-03 $2.67 $2.49 $0.18 764.0 -3.86%
2025-06-02 $2.78 $2.43 $0.3508 6,859.0 -5.82%
2025-05-30 $2.79 $2.45 $0.338 2,932.0 +0.00%
2025-05-29 $2.78 $2.58 $0.1979 375.0 +7.00%
2025-05-28 $2.77 $2.57 $0.20 1,718.0 -4.10%
2025-05-27 $2.76 $2.60 $0.1582 2,310.0 +1.13%
2025-05-23 $2.71 $2.58 $0.1279 3,446.0 -0.98%
2025-05-22 $2.68 $2.58 $0.0935 318.0 +2.54%
2025-05-21 $2.68 $2.58 $0.10 6,571.0 -1.14%
2025-05-20 $2.64 $2.55 $0.0899 4,416.0 +0.00%
2025-05-19 $2.65 $2.55 $0.10 5,076.0 +3.53%
2025-05-16 $2.85 $2.51 $0.3365 19,781.0 -5.56%
2025-05-15 $2.82 $2.70 $0.12 3,045.0 -1.46%
2025-05-14 $2.85 $2.55 $0.3035 9,762.0 +1.86%
2025-05-13 $2.85 $2.69 $0.155 11,068.0 -5.28%
2025-05-12 $2.86 $2.67 $0.1804 56,701.0 +7.98%
2025-05-09 $2.65 $2.50 $0.15 7,057.0 +0.77%
2025-05-08 $2.65 $2.44 $0.21 13,236.0 +9.66%
2025-05-07 $2.47 $2.28 $0.19 14,858.0 +1.28%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $2.78 $2.35 $0.43 26,623.0 -9.09%
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

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

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%
real_estate_development FPH
$5.605
price up icon 0.00%
real_estate_development OZ
$64.13
price down icon 1.35%
$11.27
price up icon 0.00%
$19.87
price up icon 0.00%
real_estate_development AXR
$20.50
price up icon 1.55%
자본화:     |  볼륨(24시간):