Stockscreener 앱 받기
1.755
13.23%
0.205
시간 외 거래:
1.76
0.005
+0.28%
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 |
|---|---|---|---|---|---|
| 2025-06-26 | $1.85 | $1.54 | $0.31 | 17,781.0 | +13.23% |
| 2025-06-25 | $1.98 | $1.55 | $0.43 | 28,609.0 | -8.82% |
| 2025-06-24 | $2.08 | $1.70 | $0.38 | 55,347.0 | -16.87% |
| 2025-06-23 | $2.39 | $2.00 | $0.3899 | 30,277.0 | +3.81% |
| 2025-06-20 | $2.15 | $1.85 | $0.3022 | 21,197.0 | -7.51% |
| 2025-06-18 | $2.17 | $2.04 | $0.13 | 4,346.0 | +1.43% |
| 2025-06-17 | $2.20 | $2.04 | $0.159 | 7,440.0 | +2.94% |
| 2025-06-16 | $2.58 | $2.03 | $0.55 | 16,868.0 | +0.99% |
| 2025-06-13 | $2.59 | $2.00 | $0.59 | 15,664.0 | -18.88% |
| 2025-06-12 | $2.54 | $2.36 | $0.1766 | 3,673.0 | +0.81% |
| 2025-06-11 | $2.52 | $2.33 | $0.19 | 3,690.0 | +3.78% |
| 2025-06-10 | $2.51 | $2.36 | $0.15 | 5,896.0 | -4.99% |
| 2025-06-09 | $2.55 | $2.50 | $0.0444 | 754.0 | +2.16% |
| 2025-06-06 | $2.50 | $2.35 | $0.15 | 7,847.0 | -0.73% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $2.78 | $1.54 | $1.24 | 258,653.0 | -36.18% |
| 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% |
14.88%
3.96%
자본화:
|
볼륨(24시간):