RUHN - Ruhnn Holding Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 20204.02004.02003.41003.44003.4400162,340
Jul 10, 20204.17004.31503.80003.88003.8800250,600
Jul 09, 20204.66005.09904.17004.28004.2800500,200
Jul 08, 20203.82004.95003.77004.45004.45001,142,300
Jul 07, 20203.15003.85003.13503.70003.7000360,600
Jul 06, 20203.09003.27002.90003.10003.1000244,400
Jul 02, 20202.89003.12002.89003.03003.030090,100
Jul 01, 20202.96003.02002.86002.86002.8600128,500
Jun 30, 20203.07003.09002.96002.98002.9800123,500
Jun 29, 20203.16003.28003.05003.06003.0600104,200
Jun 26, 20203.12003.27003.10003.20003.200091,200
Jun 25, 20203.04003.29003.04003.14003.140098,700
Jun 24, 20203.05003.14703.00003.08003.080090,100
Jun 23, 20203.05003.21003.05003.07003.0700109,900
Jun 22, 20203.10003.32202.91003.00003.0000174,500
Jun 19, 20203.07003.20002.93003.08003.0800475,500
Jun 18, 20203.16003.19003.10003.10003.1000126,100
Jun 17, 20203.20003.22903.13003.18003.180088,100
Jun 16, 20203.30003.33303.22003.22003.2200127,300
Jun 15, 20203.17003.45003.17003.27003.2700151,800
Jun 12, 20203.41003.58103.30003.31003.3100143,900
Jun 11, 20203.32003.44003.19003.37003.370098,200
Jun 10, 20203.59003.65203.49003.59003.5900152,400
Jun 09, 20203.82003.82003.50003.50003.5000140,700
Jun 08, 20203.95003.95003.58003.78003.780082,600
Jun 05, 20203.88003.94303.72003.75003.7500147,200
Jun 04, 20204.04004.15003.61003.71003.7100223,800
Jun 03, 20203.78004.53003.70004.16004.1600559,300
Jun 02, 20203.35003.86003.04003.62003.6200463,300
Jun 01, 20203.15003.38003.00003.00003.0000185,500
May 29, 20202.78903.10002.72003.08003.0800159,000
May 28, 20202.73002.82002.73002.82002.820049,100
May 27, 20202.71002.94002.64202.70002.700097,200
May 26, 20202.82002.82002.60002.63002.630061,400
May 22, 20202.89002.94502.60002.60002.600046,300
May 21, 20202.62002.85002.61002.83002.830037,800
May 20, 20202.94003.07002.74002.78002.780035,500
May 19, 20202.94003.04002.94002.98002.980016,400
May 18, 20202.90003.13002.81503.00003.000055,500
May 15, 20202.80002.98002.80002.87002.870016,100
May 14, 20202.90002.91002.49002.84002.840066,000
May 13, 20203.08003.12002.90002.91002.910053,600
May 12, 20203.19003.28003.06003.09003.0900107,400
May 11, 20203.05003.19503.03003.19003.190073,900
May 08, 20203.08003.19003.05003.10003.100062,300
May 07, 20203.20003.21003.05003.12003.120061,400
May 06, 20203.11003.19003.03003.13003.130089,200
May 05, 20203.25003.30003.11003.11003.110046,700
May 04, 20203.16003.36703.09003.22003.220070,300
May 01, 20203.42003.42003.00003.12003.1200129,100
Apr 30, 20203.63003.65003.30003.42003.4200338,500
Apr 29, 20203.63003.77003.53003.59003.5900108,300
Apr 28, 20203.90004.01003.54003.64003.6400249,900
Apr 27, 20203.59003.90003.59003.87003.8700108,800
Apr 24, 20203.80003.80003.51003.59003.590065,100
Apr 23, 20203.59003.85003.53003.80003.8000101,400
Apr 22, 20203.70003.70003.53003.60003.6000104,700
Apr 21, 20203.41003.75003.40103.73003.7300261,600
Apr 20, 20203.56003.80003.30903.48003.4800405,400
Apr 17, 20203.88004.06003.69003.83003.8300336,500
Apr 16, 20204.20004.47004.00004.09004.0900135,300
Apr 15, 20204.53004.53004.01004.15004.1500111,300
Apr 14, 20204.65004.68004.36004.55004.550056,100
Apr 13, 20204.45004.90504.37004.44004.4400130,500
Apr 09, 20204.40004.60004.28004.45004.450073,800
Apr 08, 20204.07004.41004.07004.26004.260038,100
Apr 07, 20204.29004.68004.05004.06004.060024,800
Apr 06, 20204.27004.49004.24004.24004.24009,600
Apr 03, 20204.01004.30004.01004.23004.230029,900
Apr 02, 20204.09004.42004.02004.03004.030049,300
Apr 01, 20204.39004.59004.05004.09004.090043,200
Mar 31, 20204.68004.89004.39004.39004.390062,200
Mar 30, 20204.88004.94704.67004.74004.740086,400
Mar 27, 20204.88005.13004.87004.94004.940057,400
Mar 26, 20204.78005.08504.78004.96004.960029,000
Mar 25, 20204.85005.13004.76004.78004.7800110,200
Mar 24, 20205.06005.14004.79004.90004.9000458,400
Mar 23, 20205.14005.25004.80004.99004.9900221,100
Mar 20, 20205.14005.37005.14005.29005.290058,700
Mar 19, 20205.47005.89005.06005.14005.140073,400
Mar 18, 20205.71005.87005.52205.58005.580016,400
Mar 17, 20206.80006.86005.65005.85005.8500128,800
Mar 16, 20207.19007.36006.80006.80006.800057,400
Mar 13, 20207.33007.50006.82007.48007.48001,763,300
Mar 12, 20207.11007.40006.86007.32007.320098,800
Mar 11, 20207.20007.49006.72007.40007.4000615,200
Mar 10, 20207.25007.47007.01007.25007.2500189,200
Mar 09, 20207.20007.70007.19007.52007.5200514,800
Mar 06, 20207.32007.63007.12007.50007.5000150,300
Mar 05, 20207.49007.49007.14007.39007.390066,800
Mar 04, 20207.53007.68007.44007.51007.510052,100
Mar 03, 20207.26007.78007.26007.55007.5500168,500
Mar 02, 20206.90007.11006.90006.97006.970080,200
Feb 28, 20207.07007.29006.69006.91006.910072,300
Feb 27, 20207.26007.41007.05007.27007.270051,100
Feb 26, 20207.57007.57007.22507.26007.2600107,500
Feb 25, 20207.50007.89007.30007.53007.530067,600
Feb 24, 20207.34007.58007.11707.50007.5000171,500
Feb 21, 20207.78007.79907.50007.50007.5000110,400
Feb 20, 20207.95008.17007.78507.87007.8700542,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...