Xinyuan Real Estate Co., Ltd. - XIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.79	1.87	1.87	1.87	1.68	18,600
August 14, 2025	1.88	1.89	1.89	1.89	1.82	8,900
August 13, 2025	1.85	1.83	1.83	1.88	1.75	8,049
August 12, 2025	1.83	1.84	1.84	1.89	1.71	7,700
August 11, 2025	1.82	1.85	1.85	1.9	1.81	10,109
August 08, 2025	1.95	1.89	1.89	1.97	1.82	16,642
August 07, 2025	1.85	1.89	1.89	1.97	1.71	19,000
August 06, 2025	1.83	1.93	1.93	1.98	1.78	35,409
August 05, 2025	1.89	1.9	1.9	1.99	1.87	9,600
August 04, 2025	2.03	1.96	1.96	2.03	1.9	7,389
August 01, 2025	1.82	1.97	1.97	1.97	1.74	21,829
July 31, 2025	1.97	1.97	1.97	2.09	1.79	88,308
July 30, 2025	2.05	2.05	2.05	2.42	1.9	145,029
July 29, 2025	2.08	2.22	2.22	2.22	2.07	6,203
July 28, 2025	2.32	2.25	2.25	2.44	2.11	63,900
July 25, 2025	2.16	2.24	2.24	2.37	2.16	11,800
July 24, 2025	2.05	2.25	2.25	2.52	2.05	57,100
July 23, 2025	2.13	2.09	2.09	2.19	2	39,900
July 22, 2025	2.2	2.21	2.21	2.58	2.12	81,300
July 21, 2025	2.33	2.3	2.3	2.33	2.08	22,500
July 18, 2025	2.22	2.05	2.05	2.54	2.05	72,800
July 17, 2025	2.41	2.34	2.34	2.49	2.28	17,744
July 16, 2025	2.52	2.5	2.5	2.98	2.41	94,626
July 15, 2025	2.48	2.63	2.63	2.78	2.44	47,990
July 14, 2025	2.02	2.59	2.59	2.64	2.02	147,441
July 11, 2025	2.08	2.08	2.08	2.08	2.08	26,683
July 10, 2025	2.33	2.08	2.08	2.37	2.06	29,034
July 09, 2025	2.16	2.3	2.3	2.35	2.16	19,813
July 08, 2025	1.85	2.16	2.16	2.35	1.85	43,200
July 07, 2025	1.64	1.82	1.82	1.83	1.64	25,000
July 03, 2025	1.74	1.7	1.7	1.77	1.66	11,320
July 02, 2025	1.64	1.72	1.72	1.76	1.64	15,316
July 01, 2025	1.69	1.64	1.64	1.83	1.63	32,900
June 30, 2025	1.7	1.8	1.8	1.91	1.7	2,405
June 27, 2025	1.78	1.76	1.76	1.9	1.76	19,800
June 26, 2025	1.57	1.76	1.76	1.8	1.57	17,781
June 25, 2025	1.81	1.55	1.55	1.98	1.55	28,610
June 24, 2025	2.02	1.7	1.7	2.08	1.7	55,347
June 23, 2025	2.07	2.05	2.05	2.39	2	30,300
June 20, 2025	2.04	1.97	1.97	2.15	1.85	21,200
June 18, 2025	2.04	2.13	2.13	2.17	2.04	4,346
June 17, 2025	2.04	2.1	2.1	2.2	2.04	7,440
June 16, 2025	2.25	2.04	2.04	2.58	2.03	16,900
June 13, 2025	2.37	2.02	2.02	2.59	2	15,800
June 12, 2025	2.36	2.49	2.49	2.54	2.36	3,700
June 11, 2025	2.33	2.47	2.47	2.52	2.33	3,700
June 10, 2025	2.49	2.38	2.38	2.51	2.36	5,900
June 09, 2025	2.55	2.51	2.51	2.55	2.51	800
June 06, 2025	2.42	2.45	2.45	2.5	2.35	7,847
June 05, 2025	2.43	2.47	2.47	2.56	2.36	6,400
June 04, 2025	2.41	2.43	2.43	2.54	2.41	7,485
June 03, 2025	2.59	2.49	2.49	2.67	2.49	800
June 02, 2025	2.67	2.59	2.59	2.78	2.43	6,900
May 30, 2025	2.55	2.75	2.75	2.79	2.45	2,932
May 29, 2025	2.58	2.75	2.75	2.78	2.58	400
May 28, 2025	2.77	2.57	2.57	2.77	2.57	1,718
May 27, 2025	2.69	2.68	2.68	2.76	2.6	2,310
May 23, 2025	2.62	2.65	2.65	2.71	2.58	3,446
May 22, 2025	2.58	2.68	2.68	2.68	2.58	318
May 21, 2025	2.58	2.61	2.61	2.68	2.58	6,600

Xinyuan Real Estate Co., Ltd. (XIN) NYSE