KXIN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.201 | 0.0092 | 4.80% | 0.19 | 0.2149 | 0.19 | 249,900 |
Mar 26 2024 | 0.1918 | 0.0018 | 0.95% | 0.199 | 0.199 | 0.1881 | 93,202 |
Mar 25 2024 | 0.19 | -0.0051 | -2.61% | 0.192 | 0.20 | 0.19 | 89,699 |
Mar 22 2024 | 0.1951 | -0.01 | -4.88% | 0.205 | 0.205 | 0.195 | 137,945 |
Mar 21 2024 | 0.2051 | 0.0035 | 1.74% | 0.21 | 0.2125 | 0.201 | 92,159 |
Mar 20 2024 | 0.2016 | -0.0026 | -1.27% | 0.214 | 0.214 | 0.2008 | 63,125 |
Mar 19 2024 | 0.2042 | 0.0079 | 4.02% | 0.191 | 0.21 | 0.1905 | 145,935 |
Mar 18 2024 | 0.1963 | 0.0034 | 1.76% | 0.202 | 0.202 | 0.1906 | 136,423 |
Mar 15 2024 | 0.1929 | 0.0012 | 0.63% | 0.1859 | 0.20 | 0.1825 | 175,982 |
Mar 14 2024 | 0.1917 | -0.0086 | -4.29% | 0.208 | 0.2082 | 0.187 | 352,617 |
Mar 13 2024 | 0.2003 | -0.0126 | -5.92% | 0.218 | 0.2184 | 0.1803 | 1,067,337 |
Mar 12 2024 | 0.2129 | -0.0102 | -4.57% | 0.2231 | 0.2309 | 0.21 | 299,750 |
Mar 11 2024 | 0.2231 | -0.0024 | -1.06% | 0.238 | 0.2398 | 0.222575 | 167,320 |
Mar 08 2024 | 0.2255 | 0.0002 | 0.09% | 0.23 | 0.248 | 0.2226 | 300,462 |
Mar 07 2024 | 0.2253 | -0.0042 | -1.83% | 0.233 | 0.2335 | 0.2201 | 385,733 |
Mar 06 2024 | 0.2295 | -0.0018 | -0.78% | 0.2384 | 0.2384 | 0.2251 | 192,113 |
Mar 05 2024 | 0.2313 | -0.005 | -2.12% | 0.2414 | 0.252 | 0.2301 | 473,620 |
Mar 04 2024 | 0.2363 | -0.0106 | -4.29% | 0.24 | 0.254 | 0.2301 | 899,410 |
Mar 01 2024 | 0.2469 | 0.01 | 4.22% | 0.2489 | 0.25 | 0.237 | 240,112 |
Feb 29 2024 | 0.2369 | 0.0018 | 0.77% | 0.237 | 0.2588 | 0.2311 | 542,620 |
Feb 28 2024 | 0.2351 | -0.0049 | -2.04% | 0.2438 | 0.2488 | 0.2301 | 548,835 |
Feb 27 2024 | 0.24 | -0.013 | -5.14% | 0.2454 | 0.264 | 0.235 | 679,531 |
Feb 26 2024 | 0.253 | 0.0059 | 2.39% | 0.2648 | 0.2698 | 0.24 | 214,289 |
Feb 23 2024 | 0.2471 | 0.007 | 2.92% | 0.2434 | 0.2701 | 0.236 | 878,469 |
Feb 22 2024 | 0.2401 | -0.0129 | -5.10% | 0.2454 | 0.26 | 0.24 | 733,482 |
Feb 21 2024 | 0.253 | -0.0024 | -0.94% | 0.2579 | 0.2598 | 0.2451 | 329,291 |
Feb 20 2024 | 0.2554 | -0.0216 | -7.80% | 0.2687 | 0.2785 | 0.251 | 477,428 |
Feb 16 2024 | 0.277 | 0.0072 | 2.67% | 0.2622 | 0.31 | 0.2621 | 1,169,569 |
Feb 15 2024 | 0.269796 | -0.0051 | -1.86% | 0.27 | 0.277 | 0.255 | 1,324,945 |
Feb 14 2024 | 0.2749 | -0.0139 | -4.81% | 0.27 | 0.285 | 0.245 | 959,899 |
Feb 13 2024 | 0.2888 | -0.0412 | -12.48% | 0.314 | 0.34 | 0.28 | 1,674,066 |
Feb 12 2024 | 0.33 | 0.0775 | 30.69% | 0.2449 | 0.34 | 0.2449 | 4,220,749 |
Feb 09 2024 | 0.2525 | -0.0015 | -0.59% | 0.254 | 0.27 | 0.24 | 1,794,679 |
Feb 08 2024 | 0.254 | 0.0208 | 8.92% | 0.26 | 0.2798 | 0.235 | 3,008,546 |
Feb 07 2024 | 0.2332 | 0.0032 | 1.39% | 0.239 | 0.27101 | 0.223 | 3,833,018 |
Feb 06 2024 | 0.23 | 0.0079 | 3.56% | 0.2222 | 0.26 | 0.2222 | 1,825,725 |
Feb 05 2024 | 0.2221 | -0.0262 | -10.55% | 0.246 | 0.266 | 0.2201 | 1,677,599 |
Feb 02 2024 | 0.2483 | -0.0417 | -14.38% | 0.26 | 0.2849 | 0.246 | 1,369,091 |
Feb 01 2024 | 0.29 | 0.0014 | 0.49% | 0.31 | 0.3196 | 0.2653 | 2,498,537 |
Jan 31 2024 | 0.2886 | -0.4414 | -60.47% | 0.7695 | 0.85 | 0.27 | 17,209,800 |
Jan 30 2024 | 0.73 | -0.027 | -3.57% | 0.80 | 0.8498 | 0.71 | 1,027,767 |
Jan 29 2024 | 0.757 | 0.1898 | 33.46% | 0.567 | 0.798319 | 0.567 | 649,999 |
Jan 26 2024 | 0.567199 | -0.0424 | -6.96% | 0.59 | 0.6088 | 0.561 | 135,426 |
Jan 25 2024 | 0.6096 | 0.0196 | 3.32% | 0.59 | 0.626 | 0.59 | 114,754 |
Jan 24 2024 | 0.59 | -0.0099 | -1.65% | 0.601 | 0.6379 | 0.5842 | 250,292 |
Jan 23 2024 | 0.5999 | 0.0299 | 5.25% | 0.60 | 0.618 | 0.58 | 93,517 |
Jan 22 2024 | 0.57 | -0.0075 | -1.30% | 0.589 | 0.613 | 0.5582 | 44,792 |
Jan 19 2024 | 0.5775 | -0.0395 | -6.40% | 0.665 | 0.67 | 0.5544 | 172,769 |
Jan 18 2024 | 0.617 | -0.0149 | -2.36% | 0.64 | 0.66 | 0.6121 | 35,872 |
Jan 17 2024 | 0.6319 | -0.0442 | -6.54% | 0.65 | 0.679 | 0.62 | 74,149 |
Jan 16 2024 | 0.6761 | 0.0459 | 7.28% | 0.68 | 0.68 | 0.6301 | 47,623 |
Jan 12 2024 | 0.6302 | 0.0102 | 1.65% | 0.625 | 0.64 | 0.590201 | 44,581 |
Jan 11 2024 | 0.619999 | -0.03 | -4.62% | 0.67 | 0.68 | 0.58 | 178,413 |
Jan 10 2024 | 0.65 | -0.0011 | -0.17% | 0.6322 | 0.6638 | 0.604 | 50,643 |
Jan 09 2024 | 0.6511 | -0.0679 | -9.44% | 0.689 | 0.7899 | 0.6355 | 621,414 |
Jan 08 2024 | 0.719 | 0.0087 | 1.22% | 0.7001 | 0.7205 | 0.66 | 360,155 |
Jan 05 2024 | 0.7103 | -0.1337 | -15.84% | 0.807 | 0.82192 | 0.66 | 541,685 |
Jan 04 2024 | 0.844 | 0.0389 | 4.83% | 0.81 | 0.844999 | 0.805 | 75,104 |
Jan 03 2024 | 0.8051 | -0.0724 | -8.25% | 0.877 | 0.8799 | 0.80 | 66,202 |
Jan 02 2024 | 0.877499 | -0.0025 | -0.28% | 0.88 | 0.8969 | 0.8203 | 22,167 |
Dec 29 2023 | 0.88 | -0.019 | -2.11% | 0.899 | 0.9283 | 0.87 | 189,871 |