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 June 04, 2025, is $2.43.
  • 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 $2.43 now.
  • The 52-week high stock price for XIN is $7.05, representing a 190.12% increase from the current share price, occurred on October 02, 2024.
  • The 52-week low stock price for XIN is $1.16, indicating a -52.26% 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
Jun 04, 2025 $2.54 $2.41 $0.125 7,485.0 -2.41%
Jun 03, 2025 $2.67 $2.49 $0.18 764.0 -3.86%
Jun 02, 2025 $2.78 $2.43 $0.3508 6,859.0 -5.82%
May 30, 2025 $2.79 $2.45 $0.338 2,932.0 +0.00%
May 29, 2025 $2.78 $2.58 $0.1979 375.0 +7.00%
May 28, 2025 $2.77 $2.57 $0.20 1,718.0 -4.10%
May 27, 2025 $2.76 $2.60 $0.1582 2,310.0 +1.13%
May 23, 2025 $2.71 $2.58 $0.1279 3,446.0 -0.98%
May 22, 2025 $2.68 $2.58 $0.0935 318.0 +2.54%
May 21, 2025 $2.68 $2.58 $0.10 6,571.0 -1.14%
May 20, 2025 $2.64 $2.55 $0.0899 4,416.0 +0.00%
May 19, 2025 $2.65 $2.55 $0.10 5,076.0 +3.53%
May 16, 2025 $2.85 $2.51 $0.3365 19,781.0 -5.56%
May 15, 2025 $2.82 $2.70 $0.12 3,045.0 -1.46%
May 14, 2025 $2.85 $2.55 $0.3035 9,762.0 +1.86%
May 13, 2025 $2.85 $2.69 $0.155 11,068.0 -5.28%
May 12, 2025 $2.86 $2.67 $0.1804 56,701.0 +7.98%
May 09, 2025 $2.65 $2.50 $0.15 7,057.0 +0.77%
May 08, 2025 $2.65 $2.44 $0.21 13,236.0 +9.66%
May 07, 2025 $2.47 $2.28 $0.19 14,858.0 +1.28%
May 06, 2025 $2.50 $2.35 $0.1524 11,584.0 -3.29%

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
Jun, 2025 $2.78 $2.41 $0.37 22,593.0 -11.64%
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 OZ
$65.01
price down icon 0.33%
real_estate_development FPH
$5.68
price up icon 4.41%
$11.27
price up icon 0.18%
$18.99
price up icon 0.26%
real_estate_development AXR
$20.06
price down icon 0.40%
Cap:     |  Volume (24h):