Kaixin Auto

KXIN
🏛️ usa →
0.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.13 1.18 1.12 1.14 1.2M
2021-12-30 1.16 1.23 1.12 1.19 1.5M
2021-12-29 1.19 1.20 1.07 1.12 1.2M
2021-12-28 1.25 1.26 1.19 1.20 1.1M
2021-12-27 1.35 1.37 1.25 1.27 1.6M
2021-12-23 1.68 1.72 1.38 1.39 22.7M
2021-12-22 1.50 1.50 1.38 1.41 0.8M
2021-12-21 1.47 1.56 1.44 1.49 2.1M
2021-12-20 1.47 1.51 1.36 1.48 2.8M
2021-12-17 1.54 1.59 1.43 1.57 8.0M
2021-12-16 1.52 1.79 1.50 1.69 89.1M
2021-12-15 1.26 1.26 1.15 1.24 0.4M
2021-12-14 1.30 1.33 1.26 1.26 0.2M
2021-12-13 1.41 1.43 1.32 1.32 0.4M
2021-12-10 1.46 1.48 1.41 1.43 0.1M
2021-12-09 1.50 1.56 1.46 1.46 0.2M
2021-12-08 1.51 1.59 1.43 1.50 0.2M
2021-12-07 1.49 1.58 1.48 1.51 0.2M
2021-12-06 1.39 1.46 1.27 1.45 0.3M
2021-12-03 1.64 1.67 1.45 1.46 0.5M
2021-12-02 1.69 1.73 1.65 1.68 0.2M
2021-12-01 1.77 1.84 1.70 1.71 0.7M
2021-11-30 1.76 1.81 1.69 1.71 0.3M
2021-11-29 1.84 1.86 1.79 1.79 0.2M
2021-11-26 1.85 1.90 1.80 1.84 0.2M
2021-11-24 1.78 1.90 1.78 1.89 0.2M
2021-11-23 1.84 1.86 1.73 1.80 0.2M
2021-11-22 1.94 1.94 1.83 1.83 0.4M
2021-11-19 1.90 1.96 1.90 1.94 0.2M
2021-11-18 2.03 2.06 1.89 1.94 0.6M
2021-11-17 2.10 2.10 2.01 2.01 0.5M
2021-11-16 2.06 2.15 2.01 2.10 0.7M
2021-11-15 2.19 2.19 2.06 2.10 2.0M
2021-11-12 2.01 2.07 1.98 2.00 0.6M
2021-11-11 2.05 2.06 2.00 2.03 0.5M
2021-11-10 2.09 2.16 2.04 2.04 0.6M
2021-11-09 2.15 2.15 2.07 2.14 0.4M
2021-11-08 2.11 2.17 2.11 2.13 0.5M
2021-11-05 2.15 2.16 2.09 2.09 0.3M
2021-11-04 2.17 2.23 2.12 2.13 0.4M
2021-11-03 2.26 2.29 2.18 2.23 0.4M
2021-11-02 2.21 2.57 2.17 2.31 4.8M
2021-11-01 2.14 2.25 2.10 2.23 0.6M
2021-10-29 2.16 2.23 2.11 2.15 0.6M
2021-10-28 2.09 2.30 2.04 2.16 2.4M
2021-10-27 2.12 2.42 2.02 2.13 2.6M
2021-10-26 2.22 2.24 2.15 2.16 0.5M
2021-10-25 2.10 2.21 2.10 2.16 0.4M
2021-10-22 2.22 2.22 2.06 2.13 0.5M
2021-10-21 2.25 2.29 2.22 2.25 0.3M
2021-10-20 2.24 2.25 2.18 2.22 0.2M
2021-10-19 2.15 2.25 2.13 2.22 0.5M
2021-10-18 2.29 2.31 2.10 2.17 0.9M
2021-10-15 2.36 2.39 2.28 2.32 0.3M
2021-10-14 2.42 2.42 2.34 2.35 0.2M
2021-10-13 2.41 2.41 2.34 2.36 0.3M
2021-10-12 2.34 2.42 2.31 2.39 0.2M
2021-10-11 2.31 2.37 2.30 2.35 0.3M
2021-10-08 2.37 2.55 2.29 2.32 1.7M
2021-10-07 2.26 2.37 2.25 2.36 0.6M
2021-10-06 2.36 2.39 2.19 2.26 0.9M
2021-10-05 2.51 2.55 2.21 2.27 1.0M
2021-10-04 2.70 2.73 2.45 2.49 0.7M
2021-10-01 2.81 2.81 2.71 2.76 0.3M
2021-09-30 2.79 2.80 2.73 2.80 0.3M
2021-09-29 2.79 2.91 2.74 2.75 0.6M
2021-09-28 2.86 2.87 2.79 2.81 0.4M
2021-09-27 2.91 2.95 2.86 2.89 0.5M
2021-09-24 3.02 3.03 2.90 2.92 0.3M
2021-09-23 2.95 3.11 2.86 3.09 0.9M
2021-09-22 2.91 2.93 2.87 2.91 0.4M
2021-09-21 2.85 2.89 2.81 2.87 0.4M
2021-09-20 2.95 2.96 2.80 2.85 1.2M
2021-09-17 3.08 3.13 3.04 3.06 0.4M
2021-09-16 3.14 3.14 3.05 3.08 0.4M
2021-09-15 3.05 3.13 3.05 3.13 0.3M
2021-09-14 3.05 3.13 3.03 3.12 0.7M
2021-09-13 3.15 3.16 3.03 3.07 1.2M
2021-09-10 3.31 3.40 3.16 3.17 1.5M
2021-09-09 3.07 3.38 3.05 3.31 1.7M
2021-09-08 3.12 3.14 2.97 3.09 1.2M
2021-09-07 3.07 3.18 2.96 3.14 1.6M
2021-09-03 3.11 3.17 3.01 3.07 0.7M
2021-09-02 3.18 3.24 3.08 3.13 1.2M
2021-09-01 3.02 3.23 3.01 3.16 1.8M
2021-08-31 3.01 3.10 2.96 3.10 1.9M
2021-08-30 3.15 3.17 2.95 3.01 3.0M
2021-08-27 3.13 3.18 3.04 3.12 3.5M
2021-08-26 3.45 3.55 3.05 3.19 14.9M
2021-08-25 3.31 3.35 3.18 3.25 1.5M
2021-08-24 3.39 3.44 3.24 3.28 2.8M
2021-08-23 3.43 3.73 3.29 3.31 8.2M
2021-08-20 3.13 3.69 3.10 3.51 10.3M
2021-08-19 3.37 3.37 3.03 3.14 5.0M
2021-08-18 3.14 3.49 3.02 3.40 13.5M
2021-08-17 2.85 3.29 2.78 2.97 15.8M
2021-08-16 2.85 2.99 2.70 2.87 3.0M
2021-08-13 2.98 3.07 2.83 2.96 3.4M
2021-08-12 2.71 3.12 2.69 3.10 6.3M
2021-08-11 2.92 3.00 2.68 2.83 7.7M
2021-08-10 3.23 3.45 2.90 2.99 40.6M
2021-08-09 2.64 2.94 2.52 2.91 29.8M
2021-08-06 2.08 3.37 2.01 3.16 268.6M
2021-08-05 1.68 1.71 1.65 1.67 0.4M
2021-08-04 1.82 1.82 1.70 1.70 0.2M
2021-08-03 1.82 1.83 1.77 1.79 0.1M
2021-08-02 1.88 1.89 1.77 1.81 0.3M
2021-07-30 1.82 1.95 1.82 1.90 0.2M
2021-07-29 1.90 1.95 1.85 1.85 0.3M
2021-07-28 1.86 1.90 1.83 1.88 0.2M
2021-07-27 1.88 1.88 1.76 1.82 0.2M
2021-07-26 1.87 1.93 1.83 1.85 0.3M
2021-07-23 1.96 1.97 1.81 1.91 0.4M
2021-07-22 2.06 2.06 1.97 1.97 0.2M
2021-07-21 1.94 2.07 1.91 2.00 0.4M
2021-07-20 1.96 1.96 1.88 1.94 0.2M
2021-07-19 1.97 1.98 1.84 1.95 0.5M
2021-07-16 2.04 2.15 1.98 2.01 0.7M
2021-07-15 2.00 2.06 2.00 2.01 0.2M
2021-07-14 2.11 2.16 1.96 2.01 0.7M
2021-07-13 2.19 2.19 2.11 2.19 0.3M
2021-07-12 2.15 2.24 2.10 2.22 0.5M
2021-07-09 2.09 2.21 2.07 2.14 0.6M
2021-07-08 2.05 2.12 2.04 2.08 0.3M
2021-07-07 2.22 2.23 2.12 2.13 0.3M
2021-07-06 2.25 2.26 2.20 2.23 0.2M
2021-07-02 2.29 2.30 2.21 2.22 0.4M
2021-07-01 2.37 2.37 2.26 2.31 0.4M
2021-06-30 2.31 2.38 2.22 2.35 1.0M
2021-06-29 2.32 2.36 2.26 2.29 0.5M
2021-06-28 2.33 2.41 2.30 2.31 0.5M
2021-06-25 2.42 2.46 2.30 2.33 0.5M
2021-06-24 2.29 2.47 2.28 2.43 1.3M
2021-06-23 2.26 2.33 2.21 2.28 0.4M
2021-06-22 2.17 2.32 2.15 2.26 0.9M
2021-06-21 2.16 2.19 2.07 2.14 0.5M
2021-06-18 2.24 2.26 2.17 2.17 0.4M
2021-06-17 2.23 2.33 2.23 2.24 0.5M
2021-06-16 2.26 2.29 2.18 2.24 0.3M
2021-06-15 2.36 2.42 2.22 2.27 0.7M
2021-06-14 2.36 2.42 2.32 2.36 0.4M
2021-06-11 2.42 2.43 2.28 2.38 0.4M
2021-06-10 2.45 2.46 2.35 2.40 0.7M
2021-06-09 2.56 2.56 2.40 2.40 0.8M
2021-06-08 2.45 2.54 2.42 2.49 1.2M
2021-06-07 2.35 2.44 2.35 2.44 0.6M
2021-06-04 2.44 2.47 2.34 2.37 0.8M
2021-06-03 2.40 2.67 2.36 2.44 1.4M
2021-06-02 2.38 2.49 2.35 2.44 0.6M
2021-06-01 2.39 2.43 2.32 2.38 0.5M
2021-05-28 2.43 2.48 2.37 2.39 0.4M
2021-05-27 2.51 2.51 2.37 2.45 0.7M
2021-05-26 2.41 2.54 2.33 2.52 0.7M
2021-05-25 2.36 2.41 2.27 2.40 0.6M
2021-05-24 2.50 2.57 2.29 2.39 1.5M
2021-05-21 2.29 2.45 2.26 2.37 1.5M
2021-05-20 2.26 2.34 2.21 2.25 0.3M
2021-05-19 2.15 2.28 2.13 2.28 0.4M
2021-05-18 2.29 2.33 2.21 2.27 0.5M
2021-05-17 2.13 2.36 2.11 2.30 1.0M
2021-05-14 2.02 2.18 1.98 2.16 0.8M
2021-05-13 2.08 2.18 1.94 2.00 0.8M
2021-05-12 2.20 2.22 2.11 2.12 0.3M
2021-05-11 2.08 2.31 2.06 2.16 0.8M
2021-05-10 2.29 2.31 2.10 2.11 0.5M
2021-05-07 2.23 2.33 2.21 2.31 0.4M
2021-05-06 2.41 2.42 2.21 2.24 0.5M
2021-05-05 2.53 2.53 2.41 2.45 0.6M
2021-05-04 2.55 2.56 2.39 2.49 0.6M
2021-05-03 2.59 2.68 2.54 2.54 0.7M
2021-04-30 2.56 2.65 2.54 2.63 0.4M
2021-04-29 2.76 2.76 2.54 2.65 0.6M
2021-04-28 2.57 2.78 2.51 2.73 1.0M
2021-04-27 2.69 2.71 2.45 2.62 0.9M
2021-04-26 2.30 2.80 2.26 2.67 2.9M
2021-04-23 2.12 2.26 2.12 2.24 0.6M
2021-04-22 2.21 2.28 2.10 2.11 0.9M
2021-04-21 2.00 2.20 2.00 2.19 0.8M
2021-04-20 2.29 2.30 2.00 2.02 1.5M
2021-04-19 2.47 2.47 2.27 2.28 0.9M
2021-04-16 2.43 2.48 2.25 2.48 2.3M
2021-04-15 2.69 2.72 2.42 2.56 15.0M
2021-04-14 2.59 2.60 2.37 2.37 1.1M
2021-04-13 2.64 2.67 2.45 2.57 1.8M
2021-04-12 2.95 2.95 2.60 2.67 1.7M
2021-04-09 2.90 2.91 2.78 2.80 0.8M
2021-04-08 2.95 2.99 2.83 2.91 0.9M
2021-04-07 3.06 3.06 2.88 2.94 1.3M
2021-04-06 3.20 3.20 3.01 3.04 1.7M
2021-04-05 3.39 3.40 3.19 3.21 1.0M
2021-04-01 3.32 3.40 3.22 3.39 1.2M
2021-03-31 3.56 3.57 3.30 3.30 1.7M
2021-03-30 3.47 3.67 3.34 3.56 3.1M
2021-03-29 3.19 3.43 3.16 3.39 3.0M
2021-03-26 3.19 3.29 3.04 3.18 1.6M
2021-03-25 2.98 3.19 2.95 3.16 1.6M
2021-03-24 3.33 3.39 3.01 3.05 2.1M
2021-03-23 3.44 3.60 3.31 3.34 1.8M
2021-03-22 3.45 3.85 3.41 3.51 6.5M
2021-03-19 3.35 3.46 3.26 3.45 1.2M
2021-03-18 3.34 3.58 3.29 3.35 2.3M
2021-03-17 3.12 3.54 3.06 3.39 2.2M
2021-03-16 3.35 3.57 3.14 3.28 4.6M
2021-03-15 3.33 3.43 3.25 3.31 1.1M
2021-03-12 3.22 3.44 3.13 3.33 1.6M
2021-03-11 3.42 3.44 3.23 3.37 2.0M
2021-03-10 3.06 3.44 2.91 3.36 4.1M
2021-03-09 2.94 3.10 2.90 2.97 1.6M
2021-03-08 2.92 3.12 2.77 2.88 3.2M
2021-03-05 3.07 3.08 2.47 2.99 3.5M
2021-03-04 3.35 3.44 2.61 2.78 4.8M
2021-03-03 3.61 3.75 3.44 3.51 2.8M
2021-03-02 4.02 4.16 3.65 3.83 13.6M
2021-03-01 3.57 3.57 3.42 3.50 1.2M
2021-02-26 3.64 3.74 3.35 3.37 2.5M
2021-02-25 4.10 4.12 3.64 3.71 3.2M
2021-02-24 3.71 3.95 3.65 3.80 2.5M
2021-02-23 3.80 3.84 3.21 3.70 4.5M
2021-02-22 4.22 4.61 4.18 4.23 4.5M
2021-02-19 4.31 4.44 4.13 4.18 4.6M
2021-02-18 4.10 4.42 4.09 4.15 4.2M
2021-02-17 4.30 4.43 4.10 4.31 2.6M
2021-02-16 4.30 4.69 3.93 4.49 6.9M
2021-02-12 4.14 4.49 4.11 4.26 3.1M
2021-02-11 4.72 5.49 4.01 4.10 16.9M
2021-02-10 3.99 4.65 3.76 4.56 17.4M
2021-02-09 3.80 4.24 3.76 3.91 7.5M
2021-02-08 3.89 3.89 3.71 3.73 2.4M
2021-02-05 3.93 4.00 3.73 3.83 3.1M
2021-02-04 3.82 3.90 3.67 3.86 3.0M
2021-02-03 3.77 3.89 3.60 3.74 3.0M
2021-02-02 3.67 3.70 3.53 3.68 1.8M
2021-02-01 3.69 3.70 3.40 3.66 1.7M
2021-01-29 3.92 3.99 3.50 3.67 2.7M
2021-01-28 3.90 4.05 3.71 3.94 3.1M
2021-01-27 3.90 4.17 3.71 3.83 3.8M
2021-01-26 4.01 4.26 3.90 3.99 3.5M
2021-01-25 4.21 4.22 3.76 4.03 4.8M
2021-01-22 4.34 4.35 4.04 4.07 5.2M
2021-01-21 3.90 4.73 3.82 4.54 8.9M
2021-01-20 3.95 3.99 3.82 3.90 0.8M
2021-01-19 4.02 4.03 3.85 3.87 1.0M
2021-01-15 4.00 4.09 3.83 3.93 1.0M
2021-01-14 4.10 4.10 3.96 4.01 0.9M
2021-01-13 4.07 4.07 3.92 4.01 1.6M
2021-01-12 4.27 4.30 4.03 4.04 1.5M
2021-01-11 4.43 4.50 4.16 4.23 1.3M
2021-01-08 4.94 4.96 4.08 4.38 2.8M
2021-01-07 4.05 4.72 3.96 4.53 4.1M
2021-01-06 3.93 4.15 3.85 3.92 1.4M
2021-01-05 3.79 4.10 3.74 3.99 1.7M
2021-01-04 3.91 3.91 3.66 3.78 1.3M