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

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
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 (%)
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%)
Mar 01, 2022 4.440 4.510 4.170 4.170 294,892 -0.29(-6.50%)
Feb 28, 2022 4.390 4.540 4.330 4.460 357,303 +0.07(+1.59%)
Feb 25, 2022 4.540 4.510 4.370 4.390 313,411 -0.16(-3.52%)
Feb 24, 2022 4.230 4.620 4.180 4.550 721,103 +0.13(+2.94%)
Feb 23, 2022 4.680 4.900 4.420 4.420 586,051 -0.20(-4.33%)
Feb 22, 2022 4.890 5.070 4.590 4.620 361,551 -0.31(-6.29%)
Feb 18, 2022 4.930 0 +0.02(+0.41%)
Feb 17, 2022 4.860 5.090 4.850 4.910 435,661 +0.00(+0.00%)
Feb 16, 2022 5.090 5.150 4.850 4.910 404,981 -0.25(-4.84%)
Feb 15, 2022 5.040 5.240 5.000 5.160 497,093 +0.21(+4.24%)
Feb 14, 2022 5.050 5.220 4.890 4.950 365,608 -0.08(-1.59%)
Feb 11, 2022 5.350 5.450 5.020 5.030 544,312 -0.35(-6.51%)
Feb 10, 2022 5.590 5.800 5.370 5.380 543,434 -0.25(-4.44%)
Feb 09, 2022 5.800 6.000 5.520 5.630 659,287 -0.07(-1.23%)
Feb 08, 2022 5.780 5.900 5.600 5.700 439,699 +0.01(+0.18%)
Feb 07, 2022 5.830 6.090 5.690 5.690 441,344 -0.14(-2.40%)
Feb 04, 2022 5.850 5.980 5.820 5.830 264,144 -0.02(-0.34%)
Feb 03, 2022 5.990 5.770 5.850 295,556 -0.15(-2.50%)
Feb 02, 2022 6.390 6.710 5.930 6.000 725,286 -0.31(-4.91%)
Feb 01, 2022 6.410 6.580 6.110 6.310 567,642 -0.09(-1.41%)
Jan 31, 2022 5.780 6.630 6.400 1,079,959 +0.61(+10.54%)
Jan 28, 2022 5.610 5.930 5.480 5.790 805,252 +0.12(+2.12%)
Jan 27, 2022 5.920 5.970 5.650 5.670 343,092 -0.21(-3.57%)
Jan 26, 2022 6.140 6.140 5.810 5.880 335,055 -0.12(-2.00%)
Jan 25, 2022 5.920 6.150 5.870 6.000 305,071 -0.02(-0.33%)
Jan 24, 2022 5.770 6.060 5.740 6.020 519,190 +0.09(+1.52%)
Jan 21, 2022 5.900 6.089 5.750 5.930 243,386 +0.06(+1.02%)
Jan 20, 2022 6.120 6.300 5.840 5.870 740,714 -0.13(-2.17%)
Jan 19, 2022 5.840 6.120 5.630 6.000 309,190 +0.16(+2.74%)
Jan 18, 2022 5.870 5.970 5.770 5.840 246,258 -0.19(-3.15%)
Jan 14, 2022 6.030 0 +0.07(+1.17%)
Jan 13, 2022 5.970 6.090 5.560 5.960 585,902 -0.05(-0.83%)
Jan 12, 2022 6.060 6.270 5.650 6.010 575,422 +0.00(+0.00%)
Jan 11, 2022 6.020 6.100 5.960 6.010 433,267 -0.06(-0.99%)
Jan 10, 2022 5.960 6.100 5.570 6.070 602,419 +0.07(+1.17%)
Jan 07, 2022 6.080 6.100 5.720 6.000 322,493 -0.05(-0.83%)
Jan 06, 2022 5.940 6.140 5.600 6.050 416,527 +0.11(+1.85%)
Jan 05, 2022 6.100 6.130 5.750 5.940 189,863 -0.22(-3.57%)
Jan 04, 2022 6.010 6.220 5.800 6.160 255,828 +0.11(+1.82%)
Jan 03, 2022 6.030 6.200 5.800 6.050 340,274 +0.11(+1.85%)
Dec 31, 2021 6.100 6.250 5.900 5.940 375,429 -0.18(-2.94%)
Dec 30, 2021 5.900 6.180 5.730 6.120 828,907 +0.21(+3.55%)
Dec 29, 2021 5.670 5.950 5.530 5.910 405,675 +0.11(+1.90%)
Dec 28, 2021 6.200 6.250 5.500 5.800 389,562 -0.02(-0.34%)
Dec 27, 2021 5.800 6.119 5.740 5.820 432,212 +0.08(+1.39%)
Dec 23, 2021 5.690 5.760 5.510 5.740 151,474 +0.07(+1.23%)
Dec 22, 2021 5.490 5.700 5.350 5.670 557,706 +0.18(+3.28%)
Dec 21, 2021 5.230 5.490 5.120 5.490 288,033 +0.33(+6.40%)
Dec 20, 2021 5.450 5.500 5.150 5.160 275,511 -0.27(-4.97%)
Dec 17, 2021 5.970 6.117 5.320 5.430 646,623 -0.58(-9.65%)
Dec 16, 2021 6.280 6.380 5.980 6.010 130,215 -0.27(-4.30%)
Dec 15, 2021 6.170 6.290 5.920 6.280 275,463 +0.16(+2.61%)
Dec 14, 2021 6.280 6.345 6.060 6.120 195,252 -0.15(-2.39%)
Dec 13, 2021 6.320 6.610 6.160 6.270 231,840 -0.10(-1.57%)
Dec 10, 2021 6.530 6.615 6.280 6.370 183,943 -0.19(-2.90%)
Dec 09, 2021 6.260 7.050 6.250 6.560 376,681 +0.16(+2.50%)
Dec 08, 2021 6.320 6.510 6.210 6.400 188,076 +0.03(+0.47%)
Dec 07, 2021 6.130 6.590 6.130 6.370 450,649 +0.40(+6.70%)
Dec 06, 2021 6.250 6.270 5.960 5.970 208,987 -0.23(-3.71%)
Dec 03, 2021 6.990 7.010 6.200 6.200 314,185 -0.81(-11.55%)
Dec 02, 2021 7.050 7.190 6.730 7.010 206,556 +0.21(+3.09%)
Dec 01, 2021 7.130 7.330 6.700 6.800 430,810 -0.19(-2.72%)
Nov 30, 2021 7.190 7.360 6.730 6.990 237,653 -0.24(-3.32%)
Nov 29, 2021 7.380 7.490 7.151 7.230 193,187 -0.04(-0.55%)
Nov 26, 2021 7.400 7.417 7.110 7.270 251,339 -0.18(-2.42%)
Nov 24, 2021 7.520 7.810 7.350 7.450 405,594 +0.02(+0.27%)
Nov 23, 2021 7.990 8.290 7.330 7.430 318,625 -0.43(-5.47%)
Nov 22, 2021 8.210 8.220 7.700 7.860 188,828 -0.35(-4.26%)
Nov 19, 2021 8.190 8.790 7.900 8.210 548,616 +0.06(+0.74%)
Nov 18, 2021 9.310 8.170 7.715 8.150 575,546 -0.79(-8.84%)
Nov 17, 2021 9.090 9.450 8.850 8.940 337,840 -0.14(-1.54%)
Nov 16, 2021 9.130 9.480 9.000 9.080 274,638 +0.01(+0.11%)
Nov 15, 2021 9.180 9.500 8.900 9.070 250,478 -0.13(-1.41%)
Nov 12, 2021 9.130 9.220 8.930 9.200 215,577 +0.10(+1.10%)
Nov 11, 2021 9.320 9.770 9.060 9.100 325,390 -0.19(-2.05%)
Nov 10, 2021 8.910 9.290 557,101 +0.47(+5.33%)
Nov 09, 2021 8.990 8.990 8.750 8.820 100,416 -0.08(-0.90%)
Nov 08, 2021 9.180 9.400 8.780 8.900 353,127 -0.28(-3.05%)
Nov 05, 2021 8.950 9.300 8.950 9.180 469,888 +0.24(+2.68%)
Nov 04, 2021 9.400 9.498 8.840 8.940 629,332 -0.45(-4.79%)
Nov 03, 2021 8.940 9.640 8.860 9.390 754,966 +0.50(+5.62%)
Nov 02, 2021 8.350 8.925 8.280 8.890 545,429 +0.41(+4.83%)
Nov 01, 2021 7.960 8.520 7.880 8.480 223,769 +0.60(+7.61%)
Oct 29, 2021 8.390 8.690 7.840 7.880 346,487 -0.61(-7.18%)
Oct 28, 2021 8.310 8.740 8.310 8.490 421,977 +0.40(+4.94%)
Oct 27, 2021 8.170 8.280 8.000 8.090 458,738 -0.05(-0.61%)
Oct 26, 2021 8.890 8.140 314,989 -0.39(-4.57%)
Oct 25, 2021 9.220 9.250 8.490 8.530 333,923 -0.52(-5.75%)
Oct 22, 2021 9.350 9.560 9.020 9.050 435,914 -0.30(-3.21%)
Oct 21, 2021 9.070 9.460 9.140 9.350 609,503 +0.21(+2.30%)
Oct 20, 2021 9.220 9.600 9.100 9.140 554,694 +0.02(+0.22%)
Oct 19, 2021 9.090 9.190 9.080 9.120 162,947 +0.10(+1.11%)
Oct 18, 2021 9.050 9.250 9.000 9.020 141,081 -0.02(-0.22%)
Oct 15, 2021 9.140 9.160 8.830 9.040 286,449 -0.03(-0.33%)
Oct 14, 2021 9.490 9.740 9.040 9.070 340,378 -0.34(-3.61%)
Oct 13, 2021 9.150 9.480 9.100 9.410 209,993 +0.26(+2.84%)
Oct 12, 2021 9.180 9.430 9.110 9.150 183,559 -0.14(-1.51%)
Oct 11, 2021 9.200 9.680 9.200 9.290 284,513 +0.17(+1.86%)
Oct 08, 2021 8.840 9.130 8.840 9.120 175,533 +0.23(+2.59%)
Oct 07, 2021 9.050 9.400 8.690 8.890 640,425 +0.14(+1.60%)
Oct 06, 2021 9.080 9.230 8.690 8.750 382,720 -0.38(-4.16%)
Oct 05, 2021 9.110 9.474 9.100 9.130 392,146 +0.19(+2.13%)
Oct 04, 2021 9.430 9.430 8.810 8.940 484,891 -0.40(-4.28%)
Oct 01, 2021 10.11 10.21 9.210 9.340 479,069 -0.69(-6.88%)
Sep 30, 2021 10.20 10.42 9.630 10.03 272,055 -0.02(-0.20%)
Sep 29, 2021 10.19 10.43 10.01 10.05 284,058 -0.06(-0.59%)
Sep 28, 2021 10.19 10.45 10.05 10.11 304,360 -0.20(-1.94%)
Sep 27, 2021 10.40 10.53 10.16 10.31 324,847 +0.08(+0.78%)
Sep 24, 2021 10.05 10.60 10.05 10.23 479,368 +0.10(+0.99%)
Sep 23, 2021 9.160 10.24 9.160 10.13 643,442 +0.92(+9.99%)
Sep 22, 2021 9.060 9.370 9.060 9.210 467,705 +0.17(+1.88%)
Sep 21, 2021 9.150 9.260 9.030 9.040 365,122 -0.02(-0.22%)
Sep 20, 2021 9.050 9.080 8.560 9.060 517,284 +0.03(+0.33%)
Sep 17, 2021 9.350 9.500 9.000 9.030 380,836 -0.23(-2.48%)
Sep 16, 2021 9.540 9.670 9.200 9.260 271,531 -0.15(-1.59%)
Sep 15, 2021 9.430 9.540 9.290 9.410 250,028 +0.01(+0.11%)
Sep 14, 2021 9.310 9.600 9.200 9.400 211,709 +0.03(+0.32%)
Sep 13, 2021 9.360 9.570 9.300 9.370 174,186 +0.10(+1.08%)
Sep 10, 2021 9.260 9.500 9.230 9.270 262,751 +0.12(+1.31%)
Sep 09, 2021 9.120 9.370 9.090 9.150 265,110 -0.06(-0.65%)
Sep 08, 2021 9.110 9.360 9.080 9.210 216,246 +0.04(+0.44%)
Sep 07, 2021 9.330 9.730 9.100 9.170 675,266 -0.05(-0.54%)
Sep 03, 2021 9.120 9.420 9.070 9.220 283,533 +0.04(+0.44%)
Sep 02, 2021 9.100 9.230 9.030 9.180 185,766 +0.03(+0.33%)
Sep 01, 2021 9.330 9.400 9.010 9.150 297,824 -0.08(-0.87%)
Aug 31, 2021 9.030 9.390 9.030 9.230 304,252 +0.17(+1.88%)
Aug 30, 2021 9.050 9.310 8.950 9.060 485,439 +0.02(+0.22%)
Aug 27, 2021 9.110 9.300 9.030 9.040 159,556 +0.06(+0.67%)
Aug 26, 2021 9.270 9.445 8.980 8.980 218,486 -0.22(-2.39%)
Aug 25, 2021 9.230 9.470 9.180 9.200 388,495 -0.04(-0.43%)
Aug 24, 2021 9.430 9.573 9.150 9.240 736,161 +0.22(+2.44%)
Aug 23, 2021 9.480 9.650 8.980 9.020 395,646 -0.14(-1.53%)
Aug 20, 2021 9.510 9.940 9.060 9.160 611,666 +0.26(+2.92%)
Aug 19, 2021 10.73 11.16 8.900 8.900 333,717 -1.82(-16.98%)
Aug 18, 2021 12.00 12.04 10.50 10.72 490,549 -0.89(-7.67%)
Aug 17, 2021 11.21 12.69 11.21 11.61 626,604 +0.60(+5.45%)
Aug 16, 2021 13.37 13.37 10.96 11.01 328,568 -2.12(-16.15%)
Aug 13, 2021 13.20 13.44 13.00 13.13 231,685 -0.10(-0.76%)
Aug 12, 2021 13.20 13.54 13.08 13.23 158,555 +0.19(+1.46%)
Aug 11, 2021 13.29 13.65 12.72 13.04 258,351 -0.06(-0.46%)
Aug 10, 2021 12.74 13.45 12.74 13.10 225,255 +0.35(+2.75%)
Aug 09, 2021 12.69 13.16 12.43 12.75 242,424 +0.15(+1.19%)
Aug 06, 2021 12.33 12.80 12.33 12.60 177,285 +0.32(+2.61%)
Aug 05, 2021 12.47 12.69 12.16 12.28 191,815 +0.12(+0.99%)
Aug 04, 2021 12.14 12.61 12.06 12.16 125,887 +0.04(+0.33%)
Aug 03, 2021 12.36 12.36 11.93 12.12 157,171 +0.45(+3.86%)
Aug 02, 2021 11.19 11.90 11.19 11.67 127,813 +0.67(+6.09%)
Jul 30, 2021 11.78 12.20 10.91 11.00 452,105 -0.88(-7.41%)
Jul 29, 2021 12.09 12.38 11.62 11.88 298,914 -0.13(-1.08%)
Jul 28, 2021 11.70 12.24 11.17 12.01 423,206 +0.92(+8.30%)
Jul 27, 2021 13.29 13.40 10.37 11.09 554,301 -1.98(-15.15%)
Jul 26, 2021 13.65 13.67 13.00 13.07 349,788 -0.54(-3.97%)
Jul 23, 2021 13.82 13.84 13.46 13.61 245,381 -0.08(-0.58%)
Jul 22, 2021 13.86 14.01 13.61 13.69 132,764 -0.17(-1.23%)
Jul 21, 2021 13.63 14.22 13.62 13.86 349,432 +0.41(+3.05%)
Jul 20, 2021 13.81 14.00 13.17 13.45 213,081 -0.28(-2.04%)
Jul 19, 2021 13.90 14.02 13.41 13.73 152,247 -0.29(-2.07%)
Jul 16, 2021 14.25 14.50 14.00 14.02 302,148 +0.02(+0.14%)
Jul 15, 2021 14.67 14.67 13.80 14.00 475,553 +0.00(+0.00%)
Jul 14, 2021 14.86 14.94 13.60 14.00 512,066 -0.04(-0.28%)
Jul 13, 2021 14.40 14.40 13.70 14.04 430,906 +0.04(+0.29%)
Jul 12, 2021 14.12 14.21 13.50 14.00 246,484 -0.12(-0.85%)
Jul 09, 2021 14.04 14.57 14.00 14.12 292,072 +0.53(+3.90%)
Jul 08, 2021 13.35 13.71 13.00 13.59 365,560 -0.33(-2.37%)
Jul 07, 2021 14.51 14.61 13.71 13.92 854,823 -0.18(-1.28%)
Jul 06, 2021 14.41 14.50 14.01 14.10 238,600 -0.81(-5.43%)
Jul 02, 2021 14.75 14.91 14.66 14.91 153,142 +0.11(+0.74%)
Jul 01, 2021 14.95 14.95 14.60 14.80 120,801 -0.15(-1.00%)
Jun 30, 2021 14.08 15.23 14.08 14.95 899,491 +0.92(+6.56%)
Jun 29, 2021 14.15 14.20 13.87 14.03 418,968 +0.00(+0.00%)
Jun 28, 2021 14.26 14.31 13.88 14.03 256,088 -0.14(-0.99%)
Jun 25, 2021 14.48 14.90 14.06 14.17 325,019 -0.13(-0.91%)
Jun 24, 2021 14.32 14.49 14.00 14.30 422,249 +0.07(+0.49%)
Jun 23, 2021 13.91 14.50 13.84 14.23 687,704 +0.39(+2.82%)
Jun 22, 2021 14.09 14.16 13.51 13.84 327,219 -0.72(-4.95%)
Jun 21, 2021 16.22 16.22 13.62 14.56 1,986,305 -2.65(-15.40%)
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.