Want to see RERE full AI Analyst Report?
ATRenew Inc. Sponsored ADR (RERE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.12 | 4.13 | 3.89 | 3.90 | 3.90 | -5.34% | 395,123 | 0.54 |
| Oct 29, 2026 | 3.95 | 4.14 | 3.88 | 4.12 | 4.12 | +4.04% | 462,868 | 0.62 |
| Oct 28, 2026 | 4.02 | 4.02 | 3.92 | 3.96 | 3.96 | -0.75% | 398,513 | 0.53 |
| Oct 27, 2026 | 3.95 | 4.01 | 3.92 | 3.99 | 3.99 | +1.27% | 607,186 | 0.80 |
| Oct 26, 2026 | 3.86 | 3.98 | 3.83 | 3.94 | 3.94 | +2.60% | 425,339 | 0.55 |
| Oct 23, 2026 | 3.77 | 3.89 | 3.76 | 3.84 | 3.84 | +1.86% | 344,529 | 0.43 |
| Oct 22, 2026 | 3.90 | 3.95 | 3.75 | 3.77 | 3.77 | -4.31% | 733,686 | 0.92 |
| Oct 21, 2026 | 3.93 | 3.97 | 3.88 | 3.94 | 3.94 | -1.50% | 474,103 | 0.58 |
| Oct 20, 2026 | 3.90 | 4.01 | 3.87 | 4.00 | 4.00 | +2.30% | 347,185 | 0.42 |
| Oct 19, 2026 | 3.88 | 3.95 | 3.85 | 3.91 | 3.91 | +0.00% | 409,487 | 0.50 |
| Oct 16, 2026 | 3.93 | 3.97 | 3.88 | 3.91 | 3.91 | -0.76% | 302,070 | 0.37 |
| Oct 15, 2026 | 3.97 | 4.01 | 3.91 | 3.94 | 3.94 | -1.01% | 318,562 | 0.39 |
| Oct 14, 2026 | 3.92 | 4.07 | 3.91 | 3.98 | 3.98 | +1.27% | 655,868 | 0.80 |
| Oct 13, 2026 | 3.74 | 3.94 | 3.74 | 3.93 | 3.93 | +5.36% | 326,012 | 0.38 |
| Oct 12, 2026 | 3.74 | 3.79 | 3.65 | 3.73 | 3.73 | -0.80% | 768,673 | 0.90 |
| Oct 09, 2026 | 3.72 | 3.77 | 3.68 | 3.76 | 3.76 | +1.62% | 692,290 | 0.82 |
| Oct 08, 2026 | 3.72 | 3.73 | 3.69 | 3.70 | 3.70 | -0.80% | 299,258 | 0.35 |
| Oct 07, 2026 | 3.72 | 3.75 | 3.71 | 3.73 | 3.73 | -0.80% | 192,783 | 0.22 |
| Oct 06, 2026 | 3.76 | 3.80 | 3.75 | 3.76 | 3.76 | +0.00% | 326,367 | 0.38 |
| Oct 05, 2026 | 3.64 | 3.80 | 3.63 | 3.76 | 3.76 | +3.30% | 424,420 | 0.48 |
| Oct 02, 2026 | 3.72 | 3.76 | 3.63 | 3.64 | 3.64 | -1.62% | 345,168 | 0.39 |
| Oct 01, 2026 | 3.74 | 3.77 | 3.69 | 3.70 | 3.70 | -0.80% | 474,201 | 0.54 |
| Sep 30, 2026 | 3.83 | 3.83 | 3.73 | 3.73 | 3.73 | -1.84% | 558,481 | 0.64 |
| Sep 29, 2026 | 3.84 | 3.90 | 3.78 | 3.80 | 3.80 | -1.30% | 477,224 | 0.54 |
| Sep 28, 2026 | 3.94 | 3.95 | 3.85 | 3.85 | 3.85 | -2.28% | 432,015 | 0.49 |
| Sep 25, 2026 | 3.95 | 4.03 | 3.90 | 3.94 | 3.94 | +0.25% | 355,904 | 0.40 |
| Sep 24, 2026 | 3.96 | 4.02 | 3.93 | 3.93 | 3.93 | -1.26% | 477,845 | 0.53 |
| Sep 23, 2026 | 3.99 | 4.02 | 3.96 | 3.98 | 3.98 | -1.24% | 356,261 | 0.39 |
| Sep 22, 2026 | 4.00 | 4.07 | 3.96 | 4.03 | 4.03 | +2.28% | 598,560 | 0.65 |
| Sep 21, 2026 | 3.92 | 3.98 | 3.89 | 3.94 | 3.94 | +0.51% | 1,520,924 | 1.67 |
| Sep 18, 2026 | 3.96 | 3.97 | 3.92 | 3.92 | 3.92 | -0.51% | 631,794 | 0.69 |
| Sep 17, 2026 | 3.95 | 3.99 | 3.94 | 3.94 | 3.94 | -0.25% | 238,351 | 0.25 |
| Sep 16, 2026 | 3.95 | 3.99 | 3.91 | 3.95 | 3.95 | +1.02% | 359,995 | 0.37 |
| Sep 15, 2026 | 3.92 | 3.97 | 3.90 | 3.91 | 3.91 | -1.26% | 614,950 | 0.62 |
| Sep 14, 2026 | 3.96 | 4.03 | 3.95 | 3.96 | 3.96 | -0.25% | 364,085 | 0.37 |
| Sep 11, 2026 | 4.00 | 4.00 | 3.90 | 3.97 | 3.97 | -0.25% | 517,969 | 0.53 |
| Sep 10, 2026 | 4.04 | 4.08 | 3.95 | 3.98 | 3.98 | -1.49% | 486,303 | 0.48 |
| Sep 09, 2026 | 4.07 | 4.08 | 4.02 | 4.04 | 4.04 | -0.74% | 716,739 | 0.71 |
| Sep 08, 2026 | 4.12 | 4.18 | 4.04 | 4.07 | 4.07 | -2.63% | 500,190 | 0.49 |
| Sep 07, 2026 | 4.14 | 4.28 | 4.14 | 4.18 | 4.18 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.14 | 4.28 | 4.14 | 4.18 | 4.18 | +0.00% | 926,043 | 0.90 |
| Sep 03, 2026 | 4.20 | 4.27 | 4.12 | 4.18 | 4.18 | -0.71% | 977,266 | 0.95 |
| Sep 02, 2026 | 4.13 | 4.25 | 4.09 | 4.21 | 4.21 | +1.69% | 934,395 | 0.91 |
| Sep 01, 2026 | 4.07 | 4.19 | 4.04 | 4.14 | 4.14 | +0.49% | 634,787 | 0.62 |
| Aug 31, 2026 | 4.04 | 4.12 | 4.02 | 4.12 | 4.12 | +1.98% | 902,034 | 0.87 |
| Aug 28, 2026 | 3.97 | 4.06 | 3.94 | 4.04 | 4.04 | +1.76% | 559,437 | 0.54 |
| Aug 27, 2026 | 4.02 | 4.04 | 3.92 | 3.97 | 3.97 | -0.75% | 1,172,502 | 1.12 |
| Aug 26, 2026 | 3.98 | 4.03 | 3.90 | 4.00 | 4.00 | +1.52% | 1,607,983 | 1.53 |
| Aug 25, 2026 | 4.10 | 4.12 | 3.86 | 3.94 | 3.94 | -3.67% | 1,424,258 | 1.35 |
| Aug 24, 2026 | 4.13 | 4.20 | 4.09 | 4.09 | 4.09 | -1.68% | 1,871,169 | 1.80 |
