Skip to main content

Aihuishou International Ltd ADR (NY: RERE )

1.980 +0.370 (+22.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 3.010 3.090 2.750 3.000 338,697 +0.00(+0.00%)
May 27, 2022 2.840 3.040 2.766 3.000 499,333 +0.17(+6.01%)
May 26, 2022 3.210 3.300 2.700 2.830 552,252 -0.36(-11.29%)
May 25, 2022 2.730 3.210 2.730 3.190 486,683 +0.45(+16.42%)
May 24, 2022 2.720 2.800 2.450 2.740 384,599 +0.01(+0.37%)
May 23, 2022 2.950 3.010 2.700 2.730 185,430 -0.29(-9.60%)
May 20, 2022 2.900 3.130 2.760 3.020 301,022 +0.15(+5.23%)
May 19, 2022 2.540 2.870 2.540 2.870 346,645 +0.30(+11.67%)
May 18, 2022 2.500 2.690 2.500 2.570 258,192 +0.11(+4.47%)
May 17, 2022 2.560 2.700 2.400 2.460 285,432 +0.04(+1.65%)
May 16, 2022 2.490 2.700 2.380 2.420 262,424 -0.11(-4.35%)
May 13, 2022 2.400 2.690 2.400 2.530 520,802 +0.17(+7.20%)
May 12, 2022 2.360 2.770 2.350 2.360 391,248 -0.07(-2.88%)
May 11, 2022 2.630 2.770 2.380 2.430 253,499 -0.10(-3.95%)
May 10, 2022 2.670 2.880 2.510 2.530 360,730 -0.08(-3.07%)
May 09, 2022 2.640 2.750 2.540 2.610 208,093 -0.14(-5.09%)
May 06, 2022 2.970 3.010 2.650 2.750 333,487 -0.18(-6.14%)
May 05, 2022 2.880 2.990 2.670 2.930 446,435 +0.11(+3.90%)
May 04, 2022 2.750 2.820 2.590 2.820 291,998 +0.11(+4.06%)
May 03, 2022 2.720 2.900 2.660 2.710 240,442 +0.01(+0.37%)
May 02, 2022 2.780 3.000 2.550 2.700 493,767 -0.14(-4.93%)
Apr 29, 2022 2.840 3.470 2.790 2.840 2,114,533 +0.22(+8.40%)
Apr 28, 2022 2.600 2.809 2.400 2.620 395,714 +0.08(+3.15%)
Apr 27, 2022 2.560 2.790 2.510 2.540 223,917 +0.05(+2.01%)
Apr 26, 2022 2.730 2.770 2.480 2.490 270,933 -0.25(-9.12%)
Apr 25, 2022 2.590 2.810 2.560 2.740 317,094 +0.10(+3.79%)
Apr 22, 2022 2.720 2.840 2.610 2.640 333,194 -0.03(-1.12%)
Apr 21, 2022 3.010 3.070 2.630 2.670 378,243 -0.36(-11.88%)
Apr 20, 2022 2.800 3.220 2.720 3.030 798,317 +0.24(+8.60%)
Apr 19, 2022 2.630 2.850 2.560 2.790 336,242 +0.10(+3.72%)
Apr 18, 2022 2.650 2.780 2.351 2.690 1,107,055 +0.07(+2.67%)
Apr 14, 2022 3.150 3.297 2.580 2.620 1,258,016 -0.55(-17.35%)
Apr 13, 2022 3.240 3.310 3.060 3.170 284,889 +0.07(+2.26%)
Apr 12, 2022 3.710 3.720 3.090 3.100 724,691 -0.27(-8.01%)
Apr 11, 2022 4.280 4.490 3.320 3.370 913,904 -0.96(-22.17%)
Apr 08, 2022 3.870 4.370 3.850 4.330 540,797 +0.48(+12.47%)
Apr 07, 2022 3.880 4.120 3.760 3.850 401,177 -0.04(-1.03%)
Apr 06, 2022 4.140 4.210 3.795 3.890 639,465 -0.27(-6.49%)
Apr 05, 2022 4.330 4.390 4.051 4.160 310,299 -0.17(-3.93%)
Apr 04, 2022 4.030 4.360 4.010 4.330 446,507 +0.41(+10.46%)
Apr 01, 2022 3.650 3.930 3.560 3.920 501,565 +0.38(+10.73%)
Mar 31, 2022 3.630 3.630 3.323 3.540 389,526 -0.09(-2.48%)
Mar 30, 2022 3.790 3.860 3.500 3.630 661,548 -0.19(-4.97%)
Mar 29, 2022 3.840 3.900 3.620 3.820 402,786 +0.07(+1.87%)
Mar 28, 2022 3.650 3.890 3.560 3.750 700,922 +0.12(+3.31%)
Mar 25, 2022 3.480 3.800 3.370 3.630 1,029,633 +0.08(+2.25%)
Mar 24, 2022 3.540 3.690 3.490 3.550 309,653 +0.02(+0.57%)
Mar 23, 2022 3.640 3.690 3.390 3.530 714,993 -0.16(-4.34%)
Mar 22, 2022 3.450 3.690 3.300 3.690 894,974 +0.27(+7.89%)
Mar 21, 2022 3.300 3.540 3.150 3.420 644,054 +0.00(+0.00%)
Mar 18, 2022 2.800 3.440 2.750 3.420 1,263,810 +0.52(+17.93%)
Mar 17, 2022 3.010 3.030 2.670 2.900 514,087 -0.09(-3.01%)
Mar 16, 2022 2.940 3.050 2.440 2.990 1,660,732 +0.62(+26.16%)
Mar 15, 2022 2.300 2.660 2.250 2.370 1,179,318 -0.05(-2.07%)
Mar 14, 2022 3.100 3.180 2.410 2.420 1,004,798 -0.83(-25.54%)
Mar 11, 2022 3.550 3.670 3.170 3.250 500,276 -0.29(-8.19%)
Mar 10, 2022 4.050 4.130 3.490 3.540 584,204 -0.24(-6.35%)
Mar 09, 2022 3.560 3.890 3.560 3.780 555,175 +0.32(+9.25%)
Mar 08, 2022 3.430 3.570 3.300 3.460 158,792 +0.02(+0.58%)
Mar 07, 2022 3.640 3.710 3.400 3.440 271,399 -0.27(-7.28%)
Mar 04, 2022 3.830 3.960 3.650 3.710 413,116 -0.13(-3.39%)
Mar 03, 2022 4.000 4.140 3.825 3.840 643,842 -0.18(-4.48%)
Mar 02, 2022 4.010 4.200 3.940 4.020 696,040 -0.15(-3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.