Skip to main content

Aihuishou International Ltd ADR (NY: RERE )

1.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.