KXIN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.1275 | -0.00625 | -4.67% | 0.1355 | 0.1355 | 0.1243 | 581,957 |
May 02 2024 | 0.13375 | 0.00385 | 2.96% | 0.1234 | 0.1355 | 0.1234 | 1,132,366 |
May 01 2024 | 0.1299 | 0.0034 | 2.69% | 0.1289 | 0.1349 | 0.1238 | 248,260 |
Apr 30 2024 | 0.1265 | 0.0022 | 1.77% | 0.1355 | 0.1355 | 0.124 | 449,949 |
Apr 29 2024 | 0.1243 | -0.0046 | -3.57% | 0.1323 | 0.1323 | 0.1215 | 357,776 |
Apr 26 2024 | 0.1289 | -0.0001 | -0.08% | 0.1299 | 0.137 | 0.1214 | 782,034 |
Apr 25 2024 | 0.129 | 0.0032 | 2.54% | 0.124 | 0.138 | 0.1219 | 791,272 |
Apr 24 2024 | 0.1258 | 0.00 | 0.00% | 0.126 | 0.13 | 0.1201 | 453,698 |
Apr 23 2024 | 0.1258 | -0.01 | -7.36% | 0.1296 | 0.135 | 0.1225 | 738,858 |
Apr 22 2024 | 0.1358 | 0.0148 | 12.23% | 0.116 | 0.147 | 0.1157 | 1,425,276 |
Apr 19 2024 | 0.121 | -0.009 | -6.92% | 0.1261 | 0.1261 | 0.117 | 693,192 |
Apr 18 2024 | 0.13 | 0.0075 | 6.12% | 0.1191 | 0.1323 | 0.1125 | 1,432,833 |
Apr 17 2024 | 0.1225 | -0.0035 | -2.78% | 0.12 | 0.135 | 0.112 | 1,765,846 |
Apr 16 2024 | 0.126 | -0.024 | -16.00% | 0.1379 | 0.14 | 0.123 | 17,593,135 |
Apr 15 2024 | 0.15 | -0.033 | -18.03% | 0.1837 | 0.1837 | 0.15 | 692,224 |
Apr 12 2024 | 0.183 | 0.0093 | 5.35% | 0.1737 | 0.1889 | 0.167 | 728,498 |
Apr 11 2024 | 0.1737 | -0.0048 | -2.69% | 0.1712 | 0.189 | 0.1701 | 582,647 |
Apr 10 2024 | 0.1785 | -0.0027 | -1.49% | 0.1801 | 0.1849 | 0.1731 | 105,828 |
Apr 09 2024 | 0.1812 | -0.0028 | -1.52% | 0.1971 | 0.1971 | 0.1801 | 145,687 |
Apr 08 2024 | 0.184 | 0.0065 | 3.66% | 0.181 | 0.2047 | 0.1731 | 319,980 |
Apr 05 2024 | 0.1775 | -0.0025 | -1.39% | 0.181 | 0.185 | 0.1723 | 93,202 |
Apr 04 2024 | 0.18 | 0.0055 | 3.15% | 0.18 | 0.18 | 0.171 | 114,298 |
Apr 03 2024 | 0.1745 | -0.0061 | -3.38% | 0.1855 | 0.1855 | 0.168 | 214,643 |
Apr 02 2024 | 0.1806 | -0.0064 | -3.42% | 0.1898 | 0.1898 | 0.1804 | 87,085 |
Apr 01 2024 | 0.187 | -0.0124 | -6.22% | 0.195 | 0.1989 | 0.181 | 847,231 |
Mar 28 2024 | 0.1994 | -0.0016 | -0.80% | 0.205 | 0.209 | 0.1916 | 239,625 |
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 | 168,752 |
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% | 0.30 | 0.34 | 0.28 | 1,502,586 |
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 |