RUHN - Ruhnn Holding Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20196.376.406.086.376.37133,052
Dec 04, 20196.166.495.666.406.40673,800
Dec 03, 20197.007.006.216.296.291,026,400
Dec 02, 20197.257.346.507.107.10993,400
Nov 29, 20197.687.777.217.277.27710,300
Nov 27, 20198.108.177.637.777.77267,400
Nov 26, 20197.838.407.658.408.40475,400
Nov 25, 20197.018.187.018.118.11980,100
Nov 22, 20196.877.126.877.057.05292,200
Nov 21, 20196.977.076.856.986.98338,900
Nov 20, 20197.007.046.907.007.00138,600
Nov 19, 20196.777.056.776.956.95145,500
Nov 18, 20196.716.946.716.846.8482,900
Nov 15, 20196.926.926.756.756.7575,500
Nov 14, 20196.927.056.916.986.9885,000
Nov 13, 20196.977.076.636.986.98135,900
Nov 12, 20196.997.136.837.027.02139,400
Nov 11, 20197.047.116.897.057.05299,200
Nov 08, 20196.937.076.807.077.07147,300
Nov 07, 20196.907.466.856.976.97396,800
Nov 06, 20196.537.296.536.966.96423,100
Nov 05, 20195.616.865.606.656.65671,000
Nov 04, 20195.615.705.555.665.6628,500
Nov 01, 20195.545.685.435.675.6791,300
Oct 31, 20195.515.555.455.475.4710,600
Oct 30, 20195.325.675.325.585.58330,900
Oct 29, 20195.495.805.325.365.36331,300
Oct 28, 20195.145.785.115.555.55590,700
Oct 25, 20195.035.254.995.145.14584,500
Oct 24, 20195.065.284.915.075.071,030,500
Oct 23, 20195.005.104.985.055.05730,100
Oct 22, 20194.775.024.764.954.95558,300
Oct 21, 20194.874.954.754.794.79449,300
Oct 18, 20194.805.404.804.944.941,808,400
Oct 17, 20194.694.754.374.494.49188,300
Oct 16, 20194.814.944.664.794.79154,300
Oct 15, 20195.265.294.654.744.74931,400
Oct 14, 20195.855.935.355.375.37229,400
Oct 11, 20195.926.065.655.925.92138,600
Oct 10, 20196.346.345.795.795.79153,500
Oct 09, 20196.586.676.246.376.3731,000
Oct 08, 20196.676.896.506.596.59501,400
Oct 07, 20197.037.196.736.846.84128,400
Oct 04, 20197.027.126.957.057.0572,100
Oct 03, 20197.197.206.957.077.07228,600
Oct 02, 20196.957.386.837.017.01797,700
Oct 01, 20197.237.396.967.007.00272,000
Sep 30, 20197.047.506.177.287.28326,000
Sep 27, 20196.347.156.197.077.07270,700
Sep 26, 20197.007.046.376.856.85398,500
Sep 25, 20196.897.286.816.986.98308,900
Sep 24, 20197.137.486.876.876.87989,600
Sep 23, 20197.097.206.957.137.13179,900
Sep 20, 20196.987.086.856.956.95529,600
Sep 19, 20197.097.256.906.986.98197,500
Sep 18, 20197.087.476.907.007.00446,800
Sep 17, 20197.007.606.817.007.00503,500
Sep 16, 20196.607.276.597.007.00554,900
Sep 13, 20197.107.676.566.806.801,556,900
Sep 12, 20194.698.384.647.007.007,181,600
Sep 11, 20194.604.904.564.754.75689,000
Sep 10, 20194.364.864.364.684.68230,200
Sep 09, 20194.364.634.234.474.47126,900
Sep 06, 20194.264.434.204.334.33227,700
Sep 05, 20194.384.424.254.304.30270,300
Sep 04, 20194.604.624.354.414.41174,000
Sep 03, 20194.534.764.524.624.621,294,500
Aug 30, 20194.454.624.454.514.51135,000
Aug 29, 20195.115.124.314.474.47305,700
Aug 28, 20194.845.384.845.055.05401,300
Aug 27, 20194.975.144.714.904.90684,900
Aug 26, 20194.614.964.514.714.71309,700
Aug 23, 20194.504.744.464.664.66314,300
Aug 22, 20194.504.574.424.504.50204,400
Aug 21, 20194.454.744.304.584.58958,100
Aug 20, 20194.414.644.414.464.46437,100
Aug 19, 20194.654.744.264.504.501,785,100
Aug 16, 20194.424.694.214.694.69169,900
Aug 15, 20194.244.654.104.604.601,074,900
Aug 14, 20193.744.493.664.204.20805,500
Aug 13, 20193.503.883.473.813.81114,500
Aug 12, 20193.453.623.443.473.47281,500
Aug 09, 20193.363.633.313.523.52416,300
Aug 08, 20193.443.443.283.423.42281,000
Aug 07, 20193.433.553.383.433.43162,800
Aug 06, 20193.503.503.383.483.4883,100
Aug 05, 20193.573.613.453.473.47153,600
Aug 02, 20193.723.793.563.663.66220,700
Aug 01, 20193.613.773.573.773.7755,000
Jul 31, 20193.633.733.583.603.6044,200
Jul 30, 20193.693.693.553.633.6339,300
Jul 29, 20193.753.803.643.663.6649,800
Jul 26, 20193.803.863.703.753.7578,800
Jul 25, 20193.733.883.633.793.79461,600
Jul 24, 20193.773.863.563.693.69252,600
Jul 23, 20193.893.973.723.833.83110,700
Jul 22, 20193.653.903.653.853.85184,400
Jul 19, 20193.593.733.573.663.66170,400
Jul 18, 20193.533.673.533.643.64111,200
Jul 17, 20193.553.753.513.633.63147,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...