Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xinyuan Real Es (XIN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.26 2.48 2.13 2.05 11,486
17th Jul 2025 (Thu) 2.42 2.42 2.32 2.34 1,444
16th Jul 2025 (Wed) 2.50 2.90 2.43 2.50 15,529
15th Jul 2025 (Tue) 2.52 2.72 2.48 2.63 9,370
14th Jul 2025 (Mon) 2.03 2.62 2.03 2.59 4,539
11th Jul 2025 (Fri) 2.31 2.31 2.08 2.08 0
10th Jul 2025 (Thu) 2.31 2.34 2.06 2.08 2,850
9th Jul 2025 (Wed) 2.19 2.34 2.19 2.30 1,938
8th Jul 2025 (Tue) 2.00 2.30 1.93 2.16 8,222
7th Jul 2025 (Mon) 1.75 1.78 1.75 1.82 528
4th Jul 2025 (Fri) 1.75 1.75 1.75 1.70 276
3rd Jul 2025 (Thu) 1.75 1.75 1.75 1.70 276
2nd Jul 2025 (Wed) 1.72 1.73 1.72 1.72 412
1st Jul 2025 (Tue) 1.68 1.68 1.68 1.64 200
30th Jun 2025 (Mon) 1.79 1.80 1.79 1.80 0
27th Jun 2025 (Fri) 1.79 1.89 1.79 1.76 1,499
26th Jun 2025 (Thu) 1.76 1.78 1.75 1.755 1,431
25th Jun 2025 (Wed) 1.89 1.93 1.71 1.55 4,314
24th Jun 2025 (Tue) 2.02 2.04 1.76 1.70 5,555
23rd Jun 2025 (Mon) 2.24 2.28 2.00 2.045 1,697
20th Jun 2025 (Fri) 2.05 2.05 1.85 1.97 1,780
19th Jun 2025 (Thu) 2.16 2.16 2.13 2.13 451
18th Jun 2025 (Wed) 2.16 2.16 2.13 2.13 451
17th Jun 2025 (Tue) 2.18 2.18 2.18 2.10 600
16th Jun 2025 (Mon) 2.30 2.30 2.11 2.04 650
13th Jun 2025 (Fri) 2.35 2.36 2.00 2.02 3,097
12th Jun 2025 (Thu) 2.50 2.50 2.50 2.49 400
11th Jun 2025 (Wed) 2.41 2.47 2.41 2.47 0
10th Jun 2025 (Tue) 2.41 2.41 2.41 2.38 635
9th Jun 2025 (Mon) 2.41 2.505 2.41 2.505 70
6th Jun 2025 (Fri) 2.41 2.47 2.41 2.452 342
5th Jun 2025 (Thu) 2.43 2.43 2.36 2.47 13
4th Jun 2025 (Wed) 2.43 2.45 2.43 2.43 949
3rd Jun 2025 (Tue) 2.56 2.56 2.49 2.49 8
2nd Jun 2025 (Mon) 2.56 2.56 2.56 2.59 140
30th May 2025 (Fri) 2.79 2.79 2.75 2.75 894
29th May 2025 (Thu) 2.75 2.75 2.75 2.75 60
28th May 2025 (Wed) 2.68 2.68 2.68 2.68 0
27th May 2025 (Tue) 2.65 2.65 2.65 2.65 0
26th May 2025 (Mon) 2.65 2.65 2.65 2.65 0
24th May 2025 (Sat) 2.6762 2.6762 2.65 2.65 0
23rd May 2025 (Fri) 2.6762 2.6762 2.6762 2.6762 0
22nd May 2025 (Thu) 2.61 2.61 2.61 2.61 100
21st May 2025 (Wed) 2.64 2.64 2.64 2.64 0
20th May 2025 (Tue) 2.64 2.64 2.64 2.64 0
19th May 2025 (Mon) 2.55 2.55 2.55 2.55 0
FTSE 100 Latest
Value8,992.12
Change19.48