XNAS
Datos históricos de Kaixin Auto Holdings
Kaixin Auto Holdings · KXIN
$1.36
▲ +0.08 (+5.93%)
Última operación · 10/10/2026, 17:19:54 UTC
- Variación en el periodo
- −99.5%
- Máximo
- US$832.50
- 10 de noviembre de 2025
- Mínimo
- US$0.54
- 28 de agosto de 2026
- Volumen medio diario
- 0.56 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.42 | 1.45 | 1.35 | 1.35 | −6.90% | 75,726.916 |
| 8 oct 2026 | 1.44 | 1.47 | 1.39 | 1.45 | +0.69% | 59,248.853 |
| 7 oct 2026 | 1.39 | 1.44 | 1.39 | 1.44 | +0.70% | 14,102.552 |
| 6 oct 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 0.00% | 17,694.032 |
| 5 oct 2026 | 1.40 | 1.47 | 1.35 | 1.43 | +3.62% | 57,209.096 |
| 2 oct 2026 | 1.42 | 1.44 | 1.35 | 1.38 | −3.50% | 56,193.913 |
| 1 oct 2026 | 1.46 | 1.51 | 1.39 | 1.43 | −5.30% | 50,582.572 |
| 30 sep 2026 | 1.39 | 1.52 | 1.30 | 1.51 | +9.42% | 116,666.058 |
| 29 sep 2026 | 1.32 | 1.38 | 1.20 | 1.38 | +4.55% | 231,570.783 |
| 28 sep 2026 | 1.41 | 1.43 | 1.30 | 1.32 | −7.04% | 106,167.474 |
| 25 sep 2026 | 1.52 | 1.54 | 1.40 | 1.42 | −5.96% | 128,555.934 |
| 24 sep 2026 | 1.60 | 1.61 | 1.45 | 1.51 | −5.63% | 151,694.021 |
| 23 sep 2026 | 1.68 | 1.70 | 1.54 | 1.60 | −3.61% | 201,524.753 |
| 22 sep 2026 | 1.54 | 1.72 | 1.44 | 1.66 | +7.79% | 328,029.361 |
| 21 sep 2026 | 1.46 | 1.80 | 1.46 | 1.54 | +6.21% | 710,181.355 |
| 18 sep 2026 | 1.67 | 1.68 | 1.28 | 1.45 | −17.14% | 1.64 M |
| 17 sep 2026 | 1.69 | 2.81 | 1.53 | 1.75 | +54.87% | 75.15 M |
| 16 sep 2026 | 1.05 | 1.17 | 1.05 | 1.13 | +9.71% | 14.25 M |
| 15 sep 2026 | 1.01 | 1.05 | 0.95 | 1.03 | −0.96% | 133,757.19 |
| 14 sep 2026 | 1.05 | 1.12 | 1.03 | 1.04 | −0.95% | 63,563.296 |
| 11 sep 2026 | 1.10 | 1.13 | 1.00 | 1.05 | −3.23% | 69,463.206 |
| 10 sep 2026 | 1.08 | 1.18 | 1.01 | 1.09 | −3.13% | 54,609.65 |
| 9 sep 2026 | 1.16 | 1.16 | 1.06 | 1.12 | −1.75% | 156,082.944 |
| 8 sep 2026 | 1.20 | 1.22 | 1.04 | 1.14 | −8.06% | 154,139.999 |
| 4 sep 2026 | 1.26 | 1.38 | 1.20 | 1.24 | −3.13% | 75,492.002 |
| 3 sep 2026 | 1.45 | 1.47 | 1.20 | 1.28 | −10.49% | 118,793.107 |
| 2 sep 2026 | 1.43 | 1.51 | 1.38 | 1.43 | +0.70% | 179,188.322 |
| 1 sep 2026 | 1.45 | 1.47 | 1.24 | 1.42 | −4.70% | 268,282.145 |
| 31 ago 2026 | 1.45 | 1.68 | 1.40 | 1.49 | +4.20% | 5.17 M |
| 28 ago 2026 | 0.70 | 1.73 | 0.54 | 1.43 | −4.67% | 8.49 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.