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

Aihuishou International Ltd ADR (NY: RERE )

2.910 +0.120 (+4.30%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2024 1.090 1.115 1.060 1.080 295,786 -0.02(-1.82%)
Jan 30, 2024 1.140 1.150 1.060 1.100 353,202 -0.04(-3.51%)
Jan 29, 2024 1.210 1.240 1.140 1.140 354,783 -0.09(-7.32%)
Jan 26, 2024 1.190 1.230 1.170 1.230 212,817 +0.05(+4.24%)
Jan 25, 2024 1.300 1.300 1.180 1.180 140,055 -0.04(-3.28%)
Jan 24, 2024 1.220 1.256 1.220 1.220 213,915 +0.00(+0.00%)
Jan 23, 2024 1.280 1.280 1.220 1.220 227,546 +0.01(+0.83%)
Jan 22, 2024 1.170 1.250 1.170 1.210 184,426 -0.01(-0.82%)
Jan 19, 2024 1.310 1.320 1.200 1.220 228,497 -0.05(-3.94%)
Jan 18, 2024 1.300 1.320 1.160 1.270 281,407 -0.03(-2.31%)
Jan 17, 2024 1.260 1.260 1.238 1.300 355,426 +0.02(+1.56%)
Jan 16, 2024 1.400 1.390 1.260 1.280 289,088 -0.14(-9.86%)
Jan 12, 2024 1.450 1.458 1.410 1.420 133,716 -0.03(-2.07%)
Jan 11, 2024 1.500 1.520 1.450 1.450 100,588 -0.05(-3.33%)
Jan 10, 2024 1.550 1.560 1.500 1.500 109,336 -0.05(-3.23%)
Jan 09, 2024 1.580 1.600 1.550 1.550 177,444 -0.05(-3.13%)
Jan 08, 2024 1.610 1.630 1.570 1.600 200,207 -0.02(-1.23%)
Jan 05, 2024 1.650 1.660 1.590 1.620 145,052 -0.05(-2.99%)
Jan 04, 2024 1.740 1.760 1.640 1.670 143,567 -0.09(-5.11%)
Jan 03, 2024 1.780 1.780 1.720 1.760 142,307 +0.02(+1.15%)
Jan 02, 2024 1.890 1.900 1.710 1.740 227,284 -0.18(-9.37%)
Dec 29, 2023 1.870 1.950 1.840 1.920 317,089 +0.03(+1.59%)
Dec 28, 2023 1.810 1.990 1.792 1.890 559,361 +0.08(+4.42%)
Dec 27, 2023 1.780 1.850 1.760 1.810 348,514 +0.03(+1.69%)
Dec 26, 2023 1.770 1.820 1.710 1.780 456,132 -0.02(-1.11%)
Dec 22, 2023 1.780 1.800 1.670 1.800 558,473 +0.03(+1.69%)
Dec 21, 2023 1.730 1.810 1.710 1.770 479,733 +0.01(+0.57%)
Dec 20, 2023 1.670 1.810 1.665 1.760 493,610 +0.03(+1.73%)
Dec 19, 2023 1.700 1.800 1.610 1.730 453,070 +0.00(+0.00%)
Dec 18, 2023 1.680 1.780 1.620 1.730 623,811 +0.02(+1.17%)
Dec 15, 2023 1.710 1.740 1.620 1.710 501,573 +0.04(+2.40%)
Dec 14, 2023 1.600 1.685 1.570 1.670 379,755 +0.05(+3.09%)
Dec 13, 2023 1.540 1.680 1.540 1.620 188,858 +0.02(+1.25%)
Dec 12, 2023 1.600 1.600 1.550 1.600 353,121 +0.03(+1.91%)
Dec 11, 2023 1.560 1.650 1.540 1.570 1,954,062 -0.03(-1.88%)
Dec 08, 2023 1.650 1.700 1.600 1.600 200,217 -0.03(-1.84%)
Dec 07, 2023 1.570 1.650 1.570 1.630 168,590 +0.02(+1.24%)
Dec 06, 2023 1.670 1.700 1.580 1.610 134,265 -0.08(-4.73%)
Dec 05, 2023 1.700 1.740 1.660 1.690 217,750 -0.05(-2.87%)
Dec 04, 2023 1.750 1.768 1.650 1.740 128,660 -0.03(-1.69%)
Dec 01, 2023 1.760 1.790 1.720 1.770 392,866 -0.02(-1.12%)
Nov 30, 2023 1.710 1.850 1.710 1.790 641,561 +0.05(+2.87%)
Nov 29, 2023 1.750 1.801 1.730 1.740 481,823 -0.04(-2.25%)
Nov 28, 2023 1.750 1.800 1.730 1.780 273,809 +0.01(+0.56%)
Nov 27, 2023 1.750 1.820 1.730 1.770 328,634 -0.01(-0.56%)
Nov 24, 2023 1.710 1.810 1.710 1.780 359,051 +0.07(+4.09%)
Nov 22, 2023 1.850 1.880 1.660 1.710 247,766 -0.09(-5.00%)
Nov 21, 2023 1.780 1.850 1.740 1.800 332,617 +0.04(+2.27%)
Nov 20, 2023 1.680 1.790 1.680 1.760 291,250 +0.10(+6.02%)
Nov 17, 2023 1.700 1.730 1.640 1.660 160,381 -0.05(-2.92%)
Nov 16, 2023 1.680 1.769 1.630 1.710 205,991 +0.00(+0.00%)
Nov 15, 2023 1.650 1.745 1.630 1.710 450,568 +0.08(+4.91%)
Nov 14, 2023 1.610 1.665 1.610 1.630 229,932 +0.03(+1.87%)
Nov 13, 2023 1.630 1.640 1.580 1.600 260,971 -0.05(-3.03%)
Nov 10, 2023 1.640 1.740 1.590 1.650 600,706 -0.03(-1.79%)
Nov 09, 2023 1.769 1.797 1.660 1.680 263,169 -0.08(-4.55%)
Nov 08, 2023 1.710 1.800 1.710 1.760 1,957,950 +0.04(+2.33%)
Nov 07, 2023 1.730 1.800 1.670 1.720 487,680 -0.06(-3.37%)
Nov 06, 2023 1.770 1.830 1.710 1.780 581,585 +0.02(+1.14%)
Nov 03, 2023 1.670 1.780 1.640 1.760 484,229 +0.13(+7.98%)
Nov 02, 2023 1.550 1.640 1.500 1.630 266,306 +0.10(+6.54%)
Nov 01, 2023 1.460 1.548 1.460 1.530 246,451 +0.06(+4.08%)
Oct 31, 2023 1.470 1.520 1.450 1.470 176,311 -0.03(-2.00%)
Oct 30, 2023 1.550 1.600 1.470 1.500 220,270 -0.01(-0.66%)
Oct 27, 2023 1.530 1.590 1.470 1.510 462,043 -0.02(-1.31%)
Oct 26, 2023 1.400 1.590 1.300 1.530 830,155 +0.13(+9.29%)
Oct 25, 2023 1.410 1.498 1.380 1.400 389,009 +0.00(+0.00%)
Oct 24, 2023 1.450 1.550 1.400 1.400 489,643 -0.01(-0.71%)
Oct 23, 2023 1.570 1.629 1.410 1.410 401,555 -0.10(-6.62%)
Oct 20, 2023 1.490 1.700 1.490 1.510 505,276 +0.07(+4.86%)
Oct 19, 2023 1.670 1.680 1.440 1.440 668,236 -0.19(-11.66%)
Oct 18, 2023 1.800 1.814 1.630 1.630 275,716 -0.17(-9.44%)
Oct 17, 2023 1.820 1.850 1.740 1.800 424,221 +0.01(+0.56%)
Oct 16, 2023 1.600 1.870 1.600 1.790 241,060 +0.19(+11.87%)
Oct 13, 2023 2.020 2.090 1.540 1.600 1,432,916 -0.52(-24.53%)
Oct 12, 2023 2.150 2.199 2.050 2.120 129,525 -0.04(-1.85%)
Oct 11, 2023 2.420 2.520 2.140 2.160 464,353 -0.26(-10.74%)
Oct 10, 2023 2.280 2.505 2.270 2.420 193,880 +0.11(+4.76%)
Oct 09, 2023 2.190 2.370 2.170 2.310 185,335 +0.09(+4.05%)
Oct 06, 2023 2.150 2.300 2.140 2.220 109,719 +0.05(+2.30%)
Oct 05, 2023 2.170 2.270 2.150 2.170 91,520 -0.02(-0.91%)
Oct 04, 2023 2.190 2.280 2.145 2.190 157,092 -0.03(-1.35%)
Oct 03, 2023 2.260 2.370 2.160 2.220 173,643 -0.07(-3.06%)
Oct 02, 2023 2.320 2.352 2.170 2.290 106,726 +0.01(+0.44%)
Sep 29, 2023 2.280 2.400 2.230 2.280 177,122 +0.02(+0.88%)
Sep 28, 2023 2.230 2.320 2.070 2.260 179,348 +0.06(+2.73%)
Sep 27, 2023 2.000 2.230 1.935 2.200 206,037 +0.22(+11.11%)
Sep 26, 2023 2.020 2.070 1.930 1.980 107,611 -0.01(-0.50%)
Sep 25, 2023 1.960 2.040 1.940 1.990 98,604 -0.02(-1.00%)
Sep 22, 2023 1.940 2.040 1.880 2.010 128,991 +0.17(+9.24%)
Sep 21, 2023 2.010 2.050 1.810 1.840 250,679 -0.14(-7.07%)
Sep 20, 2023 2.030 2.090 1.950 1.980 127,719 -0.05(-2.46%)
Sep 19, 2023 2.030 2.112 2.010 2.030 99,916 +0.00(+0.00%)
Sep 18, 2023 2.010 2.120 2.000 2.030 114,396 -0.01(-0.49%)
Sep 15, 2023 2.050 2.145 2.030 2.040 163,089 -0.03(-1.45%)
Sep 14, 2023 2.030 2.130 2.010 2.070 144,032 +0.03(+1.47%)
Sep 13, 2023 2.110 2.110 1.920 2.040 131,194 +0.00(+0.00%)
Sep 12, 2023 2.090 2.090 2.020 2.040 122,008 +0.00(+0.00%)
Sep 11, 2023 2.070 2.120 2.020 2.040 211,813 -0.01(-0.49%)
Sep 08, 2023 2.140 2.150 2.020 2.050 164,925 -0.06(-2.84%)
Sep 07, 2023 2.190 2.220 2.100 2.110 193,780 -0.03(-1.40%)
Sep 06, 2023 2.170 2.270 2.120 2.140 237,504 -0.03(-1.38%)
Sep 05, 2023 2.230 2.300 2.120 2.170 149,370 -0.08(-3.56%)
Sep 01, 2023 2.290 2.350 2.225 2.250 235,842 -0.01(-0.44%)
Aug 31, 2023 2.250 2.330 2.220 2.260 218,129 +0.02(+0.89%)
Aug 30, 2023 2.220 2.390 2.193 2.240 255,987 -0.07(-3.03%)
Aug 29, 2023 2.220 2.450 2.200 2.310 376,327 +0.10(+4.52%)
Aug 28, 2023 2.280 2.290 2.200 2.210 195,082 -0.02(-0.90%)
Aug 25, 2023 2.250 2.360 2.200 2.230 223,041 -0.05(-2.19%)
Aug 24, 2023 2.320 2.390 2.260 2.280 194,010 +0.00(+0.00%)
Aug 23, 2023 2.460 2.460 2.100 2.280 530,359 -0.04(-1.72%)
Aug 22, 2023 2.350 2.452 2.290 2.320 195,041 -0.04(-1.69%)
Aug 21, 2023 2.400 2.410 2.330 2.360 94,788 -0.03(-1.26%)
Aug 18, 2023 2.440 2.510 2.390 2.390 128,042 -0.12(-4.78%)
Aug 17, 2023 2.560 2.640 2.510 2.510 423,159 -0.04(-1.57%)
Aug 16, 2023 2.490 2.620 2.490 2.550 226,821 +0.02(+0.79%)
Aug 15, 2023 2.550 2.555 2.500 2.530 98,131 -0.06(-2.32%)
Aug 14, 2023 2.550 2.590 2.510 2.590 61,545 -0.01(-0.38%)
Aug 11, 2023 2.590 2.640 2.560 2.600 99,482 -0.03(-1.14%)
Aug 10, 2023 2.590 2.770 2.575 2.630 518,843 +0.12(+4.78%)
Aug 09, 2023 2.520 2.640 2.510 2.510 416,422 -0.05(-1.95%)
Aug 08, 2023 2.790 2.750 2.500 2.560 192,275 -0.16(-5.88%)
Aug 07, 2023 2.880 2.950 2.720 2.720 310,542 -0.16(-5.56%)
Aug 04, 2023 2.900 2.940 2.880 2.880 189,569 -0.06(-2.04%)
Aug 03, 2023 2.850 3.000 2.850 2.940 170,265 +0.04(+1.38%)
Aug 02, 2023 2.960 2.970 2.820 2.900 157,925 -0.06(-2.03%)
Aug 01, 2023 3.010 3.055 2.900 2.960 163,431 -0.10(-3.27%)
Jul 31, 2023 3.140 3.250 2.970 3.060 301,639 -0.08(-2.55%)
Jul 28, 2023 2.890 3.190 2.870 3.140 576,745 +0.27(+9.41%)
Jul 27, 2023 2.860 2.900 2.800 2.870 107,997 +0.05(+1.77%)
Jul 26, 2023 2.860 2.960 2.790 2.820 109,764 -0.08(-2.76%)
Jul 25, 2023 2.950 2.990 2.850 2.900 103,505 -0.03(-1.02%)
Jul 24, 2023 2.850 2.960 2.800 2.930 158,057 +0.03(+1.03%)
Jul 21, 2023 2.900 2.930 2.870 2.900 79,631 +0.01(+0.35%)
Jul 20, 2023 2.890 2.990 2.880 2.890 92,558 -0.03(-1.03%)
Jul 19, 2023 2.850 2.960 2.850 2.920 90,687 +0.01(+0.34%)
Jul 18, 2023 2.900 2.950 2.870 2.910 66,220 -0.05(-1.69%)
Jul 17, 2023 3.030 3.070 2.940 2.960 256,311 -0.01(-0.34%)
Jul 14, 2023 2.960 3.040 2.950 2.970 165,493 -0.01(-0.34%)
Jul 13, 2023 3.020 3.080 2.950 2.980 165,918 -0.02(-0.67%)
Jul 12, 2023 3.000 3.110 2.980 3.000 335,217 +0.00(+0.00%)
Jul 11, 2023 2.910 3.100 2.900 3.000 390,055 +0.10(+3.45%)
Jul 10, 2023 2.900 3.000 2.890 2.900 202,465 -0.04(-1.36%)
Jul 07, 2023 2.910 3.050 2.800 2.940 228,021 -0.03(-1.01%)
Jul 06, 2023 2.960 3.040 2.910 2.970 338,496 +0.00(+0.00%)
Jul 05, 2023 3.050 3.200 2.950 2.970 538,749 -0.03(-1.00%)
Jul 03, 2023 2.900 3.083 2.900 3.000 171,223 +0.08(+2.74%)
Jun 30, 2023 3.000 3.020 2.910 2.920 139,677 -0.04(-1.35%)
Jun 29, 2023 3.015 3.100 2.857 2.960 326,740 -0.09(-2.95%)
Jun 28, 2023 3.100 3.110 2.950 3.050 216,326 +0.00(+0.00%)
Jun 27, 2023 3.040 3.130 2.900 3.050 390,379 +0.07(+2.35%)
Jun 26, 2023 2.810 3.062 2.808 2.980 334,368 +0.11(+3.83%)
Jun 23, 2023 2.830 2.900 2.830 2.870 163,759 +0.02(+0.70%)
Jun 22, 2023 2.910 2.910 2.836 2.850 115,362 -0.06(-2.06%)
Jun 21, 2023 2.830 2.940 2.800 2.910 236,698 +0.03(+1.04%)
Jun 20, 2023 2.900 2.940 2.820 2.880 195,410 -0.05(-1.71%)
Jun 16, 2023 2.930 2.930 2.850 2.930 210,200 +0.02(+0.69%)
Jun 15, 2023 2.950 2.950 2.768 2.910 77,519 +0.75(+34.72%)
May 08, 2023 2.150 2.295 2.130 2.160 424,066 -0.04(-1.82%)
May 05, 2023 2.280 2.350 2.130 2.200 290,588 -0.06(-2.65%)
May 04, 2023 2.230 2.380 2.200 2.260 212,302 +0.03(+1.35%)
May 03, 2023 2.290 2.320 2.220 2.230 125,569 +0.02(+0.90%)
May 02, 2023 2.240 2.350 2.200 2.210 114,371 -0.07(-3.07%)
May 01, 2023 2.190 2.360 2.170 2.280 180,341 +0.08(+3.64%)
Apr 28, 2023 2.300 2.349 2.090 2.200 363,700 -0.02(-0.90%)
Apr 27, 2023 2.340 2.370 2.090 2.220 52,829 +0.03(+1.37%)
Apr 26, 2023 2.360 2.465 1.903 2.190 822,914 -0.17(-7.20%)
Apr 25, 2023 2.440 2.460 2.310 2.360 37,151 -0.08(-3.28%)
Apr 24, 2023 2.580 2.590 2.430 2.440 117,768 -0.09(-3.56%)
Apr 21, 2023 2.570 2.600 2.500 2.530 93,215 +0.02(+0.80%)
Apr 20, 2023 2.550 2.590 2.510 2.510 52,658 -0.05(-1.95%)
Apr 19, 2023 2.600 2.650 2.540 2.560 90,398 -0.05(-1.92%)
Apr 18, 2023 2.690 2.690 2.550 2.610 115,143 -0.02(-0.76%)
Apr 17, 2023 2.640 2.720 2.630 2.630 125,134 +0.00(+0.00%)
Apr 14, 2023 2.660 2.760 2.600 2.630 99,430 -0.01(-0.38%)
Apr 13, 2023 2.520 2.640 2.451 2.640 107,071 +0.13(+5.18%)
Apr 12, 2023 2.680 2.680 2.490 2.510 121,323 -0.16(-5.99%)
Apr 11, 2023 2.730 2.730 2.650 2.670 83,607 +0.01(+0.38%)
Apr 10, 2023 2.790 2.810 2.640 2.660 118,816 -0.15(-5.34%)
Apr 06, 2023 3.020 3.040 2.800 2.810 99,148 -0.23(-7.57%)
Apr 05, 2023 3.130 3.175 3.010 3.040 172,293 -0.11(-3.49%)
Apr 04, 2023 3.060 3.150 2.970 3.150 105,141 +0.02(+0.48%)
Apr 03, 2023 3.040 3.150 2.980 3.135 90,696 +0.08(+2.79%)
Mar 31, 2023 3.130 3.150 2.980 3.050 58,566 -0.02(-0.65%)
Mar 30, 2023 2.900 3.150 2.818 3.070 207,321 +0.18(+6.23%)
Mar 29, 2023 2.860 2.900 2.800 2.890 91,006 +0.04(+1.40%)
Mar 28, 2023 2.790 2.860 2.760 2.850 148,094 +0.03(+1.06%)
Mar 27, 2023 2.780 2.830 2.730 2.820 71,098 -0.01(-0.35%)
Mar 24, 2023 2.750 2.830 2.709 2.830 81,004 +0.12(+4.43%)
Mar 23, 2023 2.710 2.785 2.660 2.710 102,199 +0.05(+1.88%)
Mar 22, 2023 2.743 2.895 2.660 2.660 135,181 -0.10(-3.62%)
Mar 21, 2023 2.800 2.820 2.670 2.760 187,752 +0.04(+1.47%)
Mar 20, 2023 2.780 2.890 2.620 2.720 293,675 -0.11(-3.89%)
Mar 17, 2023 2.720 2.880 2.680 2.830 321,904 +0.11(+4.04%)
Mar 16, 2023 2.970 2.970 2.720 2.720 293,027 -0.29(-9.63%)
Mar 15, 2023 3.020 3.170 2.925 3.010 426,960 -0.09(-2.90%)
Mar 14, 2023 3.090 3.280 3.022 3.100 262,573 +0.10(+3.33%)
Mar 13, 2023 2.800 3.100 2.630 3.000 573,785 +0.11(+3.81%)
Mar 10, 2023 2.850 3.010 2.710 2.890 409,423 +0.04(+1.40%)
Mar 09, 2023 2.680 2.910 2.600 2.850 261,238 +0.20(+7.55%)
Mar 08, 2023 2.690 2.714 2.540 2.650 160,803 -0.09(-3.28%)
Mar 07, 2023 2.610 2.910 2.570 2.740 169,918 +0.13(+4.98%)
Mar 06, 2023 2.590 2.740 2.540 2.610 107,287 +0.04(+1.56%)
Mar 03, 2023 2.620 2.750 2.540 2.570 125,811 -0.05(-1.91%)
Mar 02, 2023 2.460 2.650 2.410 2.620 129,926 +0.16(+6.50%)
Mar 01, 2023 2.590 2.610 2.450 2.460 170,738 -0.03(-1.20%)
Feb 28, 2023 2.490 2.580 2.480 2.490 84,176 -0.05(-1.97%)
Feb 27, 2023 2.590 2.610 2.470 2.540 154,296 +0.03(+1.20%)
Feb 24, 2023 2.400 2.560 2.390 2.510 165,230 +0.00(+0.00%)
Feb 23, 2023 2.590 2.625 2.430 2.510 362,433 -0.04(-1.57%)
Feb 22, 2023 2.640 2.750 2.415 2.550 311,957 -0.11(-4.14%)
Feb 21, 2023 2.900 2.960 2.625 2.660 170,829 -0.27(-9.22%)
Feb 17, 2023 3.080 3.160 2.880 2.930 264,053 -0.16(-5.18%)
Feb 16, 2023 3.150 3.160 3.050 3.090 180,014 -0.09(-2.83%)
Feb 15, 2023 3.030 3.180 2.995 3.180 188,679 +0.10(+3.25%)
Feb 14, 2023 2.960 3.120 2.960 3.080 96,761 +0.03(+0.98%)
Feb 13, 2023 3.100 3.160 2.990 3.050 138,103 -0.03(-0.97%)
Feb 10, 2023 3.090 3.220 2.820 3.080 304,214 -0.08(-2.53%)
Feb 09, 2023 2.800 3.329 2.742 3.160 449,637 +0.33(+11.66%)
Feb 08, 2023 2.730 2.840 2.660 2.830 294,267 +0.10(+3.66%)
Feb 07, 2023 2.840 2.980 2.620 2.730 230,658 -0.05(-1.80%)
Feb 06, 2023 2.660 2.780 2.520 2.780 232,105 +0.09(+3.35%)
Feb 03, 2023 2.700 2.800 2.690 2.690 187,314 -0.11(-3.93%)
Feb 02, 2023 2.890 2.890 2.660 2.800 169,136 -0.04(-1.41%)
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.