Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Xinyuan Real Estate Co Ltd American Depositary Shares (NY:XIN)

2.590 +0.510 (+24.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 14, 2025 2.020 2.640 2.020 2.590 145,343 +0.51(+24.52%)
Jul 10, 2025 2.080 0 -0.22(-9.57%)
Jul 09, 2025 2.160 2.350 2.160 2.300 19,813 +0.14(+6.48%)
Jul 08, 2025 1.850 2.350 1.850 2.160 43,176 +0.34(+18.68%)
Jul 07, 2025 1.640 1.830 1.640 1.820 24,969 +0.12(+7.06%)
Jul 03, 2025 1.740 1.769 1.657 1.700 11,320 -0.02(-1.16%)
Jul 02, 2025 1.640 1.760 1.640 1.720 15,316 +0.08(+4.88%)
Jul 01, 2025 1.690 1.828 1.630 1.640 32,891 -0.16(-8.89%)
Jun 30, 2025 1.700 1.908 1.700 1.800 2,405 +0.04(+2.27%)
Jun 27, 2025 1.780 1.900 1.760 1.760 19,770 +0.01(+0.28%)
Jun 26, 2025 1.540 1.850 1.540 1.755 17,782 +0.20(+13.23%)
Jun 25, 2025 1.810 1.980 1.550 1.550 28,610 -0.15(-8.82%)
Jun 24, 2025 2.020 2.080 1.700 1.700 55,347 -0.34(-16.87%)
Jun 23, 2025 2.070 2.390 2.000 2.045 30,277 +0.07(+3.81%)
Jun 20, 2025 2.040 2.150 1.848 1.970 21,197 -0.16(-7.51%)
Jun 18, 2025 2.040 2.170 2.040 2.130 4,346 +0.03(+1.43%)
Jun 17, 2025 2.040 2.199 2.040 2.100 7,440 +0.06(+2.94%)
Jun 16, 2025 2.250 2.580 2.030 2.040 16,868 +0.02(+0.99%)
Jun 13, 2025 2.370 2.590 2.000 2.020 15,772 -0.47(-18.88%)
Jun 12, 2025 2.360 2.537 2.360 2.490 3,673 +0.02(+0.81%)
Jun 11, 2025 2.330 2.520 2.330 2.470 3,690 +0.09(+3.78%)
Jun 10, 2025 2.490 2.510 2.360 2.380 5,896 -0.12(-4.99%)
Jun 09, 2025 2.549 2.549 2.505 2.505 764 +0.05(+2.16%)
Jun 06, 2025 2.420 2.500 2.350 2.452 7,847 -0.02(-0.73%)
Jun 05, 2025 2.430 2.560 2.360 2.470 6,375 +0.04(+1.65%)
Jun 04, 2025 2.410 2.535 2.410 2.430 7,485 -0.06(-2.41%)
Jun 03, 2025 2.590 2.670 2.490 2.490 764 -0.10(-3.86%)
Jun 02, 2025 2.673 2.780 2.429 2.590 6,859 -0.16(-5.82%)
May 30, 2025 2.550 2.790 2.452 2.750 2,932 +0.00(+0.00%)
May 29, 2025 2.580 2.779 2.581 2.750 375 +0.18(+7.00%)
May 28, 2025 2.770 2.770 2.570 2.570 1,718 -0.11(-4.10%)
May 27, 2025 2.690 2.760 2.602 2.680 2,310 +0.03(+1.13%)
May 23, 2025 2.620 2.710 2.582 2.650 3,446 -0.03(-0.98%)
May 22, 2025 2.583 2.676 2.583 2.676 318 +0.07(+2.54%)
May 21, 2025 2.580 2.680 2.580 2.610 6,571 -0.03(-1.14%)
May 20, 2025 2.610 2.640 2.550 2.640 4,421 +0.00(+0.00%)
May 19, 2025 2.590 2.650 2.550 2.640 5,076 +0.09(+3.53%)
May 16, 2025 2.620 2.847 2.510 2.550 19,786 -0.15(-5.56%)
May 15, 2025 2.820 2.820 2.700 2.700 3,045 -0.04(-1.46%)
May 14, 2025 2.705 2.853 2.550 2.740 9,762 +0.05(+1.86%)
May 13, 2025 2.810 2.845 2.690 2.690 11,068 -0.15(-5.28%)
May 12, 2025 2.700 2.855 2.675 2.840 56,713 +0.21(+7.98%)
May 09, 2025 2.520 2.650 2.500 2.630 7,065 +0.02(+0.77%)
May 08, 2025 2.460 2.650 2.440 2.610 13,236 +0.23(+9.66%)
May 07, 2025 2.280 2.470 2.280 2.380 14,858 +0.03(+1.28%)
May 06, 2025 2.450 2.502 2.350 2.350 11,584 -0.08(-3.29%)
May 05, 2025 2.400 2.500 2.350 2.430 37,675 +0.02(+0.83%)
May 02, 2025 2.410 2.540 2.390 2.410 34,374 -0.14(-5.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.