ATRenew Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	3.14	3.50	3.13	3.49	3.49	11.50%	2,979,514
Jun 26, 2025	3.15	3.15	3.01	3.13	3.13	-1.88%	1,320,247
Jun 25, 2025	3.00	3.19	2.98	3.19	3.19	6.69%	1,038,241
Jun 24, 2025	2.90	3.02	2.86	2.99	2.99	4.18%	2,117,014
Jun 23, 2025	2.94	3.05	2.84	2.87	2.87	-1.03%	1,393,147
Jun 20, 2025	2.79	3.09	2.76	2.90	2.90	4.32%	2,725,755
Jun 18, 2025	2.82	2.86	2.76	2.78	2.78	-1.77%	245,036
Jun 17, 2025	2.79	2.89	2.78	2.83	2.83	0.35%	562,505
Jun 16, 2025	2.67	2.86	2.67	2.82	2.82	5.62%	759,088
Jun 13, 2025	2.71	2.78	2.66	2.67	2.67	-2.91%	379,744
Jun 12, 2025	2.65	2.82	2.64	2.75	2.75	3.38%	713,000
Jun 11, 2025	2.76	2.76	2.66	2.66	2.66	-2.56%	245,609
Jun 10, 2025	2.68	2.79	2.63	2.73	2.73	1.49%	718,873
Jun 9, 2025	2.50	2.79	2.49	2.69	2.69	8.47%	1,901,304
Jun 6, 2025	2.46	2.50	2.44	2.48	2.48	0.40%	409,959
Jun 5, 2025	2.47	2.50	2.41	2.47	2.47	0.82%	1,463,614
Jun 4, 2025	2.47	2.52	2.45	2.45	2.45	-0.41%	518,387
Jun 3, 2025	2.51	2.52	2.45	2.46	2.46	-2.77%	984,622
Jun 2, 2025	2.54	2.56	2.47	2.53	2.53	-1.94%	469,202
May 30, 2025	2.57	2.67	2.54	2.58	2.58	-1.90%	463,496
May 29, 2025	2.61	2.67	2.60	2.63	2.63	1.94%	602,237
May 28, 2025	2.60	2.61	2.50	2.58	2.58	-0.39%	407,380
May 27, 2025	2.59	2.65	2.45	2.59	2.59	-1.15%	836,125
May 23, 2025	2.62	2.66	2.52	2.62	2.62	-1.87%	360,025
May 22, 2025	2.63	2.75	2.60	2.67	2.67	1.14%	421,743
May 21, 2025	2.72	2.76	2.62	2.64	2.64	-1.12%	716,816
May 20, 2025	2.81	2.95	2.67	2.67	2.67	-5.99%	962,829
May 19, 2025	2.79	2.85	2.71	2.84	2.84	1.07%	892,796
May 16, 2025	2.92	2.92	2.80	2.81	2.81	-	767,544
May 15, 2025	2.70	2.86	2.67	2.81	2.81	2.93%	1,647,874
May 14, 2025	2.68	2.78	2.61	2.73	2.73	2.63%	622,727
May 13, 2025	2.55	2.67	2.53	2.66	2.66	2.70%	693,037
May 12, 2025	2.57	2.72	2.56	2.59	2.59	5.28%	1,069,654
May 9, 2025	2.49	2.52	2.42	2.46	2.46	-0.81%	750,546
May 8, 2025	2.39	2.51	2.39	2.48	2.48	5.98%	518,180
May 7, 2025	2.51	2.53	2.34	2.34	2.34	-7.14%	627,424
May 6, 2025	2.45	2.58	2.45	2.52	2.52	2.86%	574,813
May 5, 2025	2.45	2.49	2.39	2.45	2.45	-2.39%	3,548,508
May 2, 2025	2.53	2.53	2.47	2.51	2.51	2.45%	470,313
May 1, 2025	2.49	2.49	2.42	2.45	2.45	-0.81%	237,211
Apr 30, 2025	2.46	2.47	2.36	2.47	2.47	0.82%	323,410
Apr 29, 2025	2.45	2.47	2.38	2.45	2.45	-	1,164,314
Apr 28, 2025	2.40	2.48	2.39	2.45	2.45	2.51%	467,335
Apr 25, 2025	2.42	2.45	2.34	2.39	2.39	-2.45%	664,647
Apr 24, 2025	2.26	2.46	2.23	2.45	2.45	6.99%	1,026,350
Apr 23, 2025	2.20	2.32	2.12	2.29	2.29	9.57%	1,896,654
Apr 22, 2025	2.07	2.13	2.06	2.09	2.09	4.50%	2,252,040
Apr 21, 2025	2.13	2.13	2.00	2.00	2.00	-6.54%	1,058,499
Apr 17, 2025	2.20	2.25	2.12	2.14	2.14	-0.93%	935,913
Apr 16, 2025	2.23	2.25	2.13	2.16	2.16	-1.82%	2,182,678