ATRenew Inc.RERENYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $5.60 | $5.63 | $5.20 | $5.36 | 2.03M |
| 3/2/2026 | $5.64 | $5.81 | $5.58 | $5.79 | 671,009 |
| 2/27/2026 | $5.91 | $6.04 | $5.77 | $5.79 | 806,408 |
| 2/26/2026 | $6.02 | $6.28 | $5.91 | $5.99 | 868,700 |
| 2/25/2026 | $5.78 | $6.27 | $5.73 | $6.11 | 1.95M |
| 2/24/2026 | $5.55 | $5.74 | $5.42 | $5.65 | 595,000 |
| 2/23/2026 | $5.53 | $5.67 | $5.45 | $5.55 | 500,740 |
| 2/20/2026 | $5.56 | $5.59 | $5.43 | $5.55 | 301,021 |
| 2/19/2026 | $5.67 | $5.67 | $5.46 | $5.51 | 684,738 |
| 2/18/2026 | $5.62 | $5.89 | $5.62 | $5.68 | 775,506 |
| 2/17/2026 | $5.60 | $5.70 | $5.60 | $5.64 | 210,900 |
| 2/13/2026 | $5.68 | $5.76 | $5.54 | $5.65 | 481,600 |
| 2/12/2026 | $5.87 | $5.91 | $5.61 | $5.72 | 563,200 |
| 2/11/2026 | $6.12 | $6.13 | $5.73 | $5.81 | 713,900 |
| 2/10/2026 | $6.15 | $6.23 | $6.05 | $6.06 | 535,153 |
| 2/9/2026 | $5.89 | $6.27 | $5.89 | $6.20 | 1.42M |
| 2/6/2026 | $5.72 | $5.90 | $5.70 | $5.86 | 696,500 |
| 2/5/2026 | $5.45 | $5.76 | $5.38 | $5.62 | 1.42M |
| 2/4/2026 | $5.84 | $6.00 | $5.47 | $5.53 | 1.95M |
| 2/3/2026 | $5.83 | $5.90 | $5.77 | $5.86 | 762,200 |
| 2/2/2026 | $5.85 | $5.86 | $5.70 | $5.79 | 1.16M |
| 1/30/2026 | $6.09 | $6.26 | $5.86 | $5.88 | 1.03M |
| 1/29/2026 | $6.20 | $6.30 | $6.05 | $6.18 | 1.06M |
| 1/28/2026 | $5.86 | $6.15 | $5.76 | $6.09 | 1.41M |
| 1/27/2026 | $5.85 | $5.94 | $5.73 | $5.81 | 1.00M |
| 1/26/2026 | $5.74 | $5.88 | $5.74 | $5.79 | 1.40M |
| 1/23/2026 | $5.66 | $5.86 | $5.66 | $5.72 | 678,641 |
| 1/22/2026 | $5.81 | $5.88 | $5.66 | $5.67 | 981,793 |
| 1/21/2026 | $5.85 | $5.95 | $5.80 | $5.81 | 895,300 |
| 1/20/2026 | $5.66 | $5.90 | $5.60 | $5.86 | 1.01M |
| 1/16/2026 | $5.94 | $5.94 | $5.65 | $5.78 | 1.21M |
| 1/15/2026 | $5.97 | $5.98 | $5.82 | $5.85 | 998,145 |
| 1/14/2026 | $6.24 | $6.27 | $5.95 | $5.95 | 1.02M |
| 1/13/2026 | $6.30 | $6.34 | $6.11 | $6.15 | 868,300 |
| 1/12/2026 | $6.00 | $6.47 | $5.95 | $6.34 | 2.16M |
| 1/9/2026 | $6.04 | $6.05 | $5.85 | $5.89 | 1.26M |
| 1/8/2026 | $5.85 | $6.14 | $5.82 | $6.04 | 2.00M |
| 1/7/2026 | $5.64 | $5.80 | $5.62 | $5.75 | 2.70M |
| 1/6/2026 | $5.72 | $5.82 | $5.55 | $5.61 | 3.28M |
| 1/5/2026 | $5.40 | $5.89 | $5.38 | $5.89 | 2.79M |
| 1/2/2026 | $5.39 | $5.53 | $5.32 | $5.42 | 1.10M |
| 12/31/2025 | $5.37 | $5.40 | $5.21 | $5.30 | 1.01M |
| 12/30/2025 | $5.35 | $5.57 | $5.33 | $5.37 | 2.38M |
| 12/29/2025 | $5.24 | $5.35 | $5.16 | $5.33 | 1.08M |
| 12/26/2025 | $5.31 | $5.40 | $5.28 | $5.35 | 687,400 |
| 12/24/2025 | $5.23 | $5.35 | $5.23 | $5.28 | 297,242 |
| 12/23/2025 | $5.19 | $5.34 | $5.17 | $5.26 | 809,200 |
| 12/22/2025 | $5.40 | $5.42 | $5.14 | $5.19 | 1.98M |
| 12/19/2025 | $5.43 | $5.52 | $5.27 | $5.34 | 3.00M |
| 12/18/2025 | $5.40 | $5.70 | $5.32 | $5.43 | 2.56M |
| 12/17/2025 | $5.30 | $5.67 | $5.28 | $5.38 | 2.38M |
| 12/16/2025 | $5.19 | $5.28 | $5.18 | $5.22 | 1.37M |
| 12/15/2025 | $5.38 | $5.38 | $5.20 | $5.25 | 1.15M |
| 12/12/2025 | $5.31 | $5.59 | $5.26 | $5.41 | 2.24M |
| 12/11/2025 | $5.30 | $5.41 | $5.20 | $5.26 | 1.75M |
| 12/10/2025 | $5.37 | $5.49 | $5.30 | $5.39 | 1.36M |
| 12/9/2025 | $5.24 | $5.39 | $5.21 | $5.33 | 1.73M |
| 12/8/2025 | $5.35 | $5.36 | $5.14 | $5.29 | 1.54M |
| 12/5/2025 | $5.35 | $5.38 | $5.12 | $5.31 | 1.74M |
| 12/4/2025 | $4.91 | $5.53 | $4.91 | $5.34 | 3.50M |