Advertisement
Advertisement
U.S. Markets open in 12 mins
Advertisement
Advertisement
Advertisement
Advertisement

Secoo Holding Limited (SECO)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.2783+0.0121 (+4.55%)
At close: 03:59PM EDT
0.2783 0.00 (0.00%)
Pre-Market: 08:45AM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022------
Aug 11, 20220.26600.29000.25900.27800.2780109,200
Aug 10, 20220.28000.28000.26000.26600.266042,400
Aug 09, 20220.30300.30300.27000.27000.270056,400
Aug 08, 20220.30000.30000.26400.27700.2770115,300
Aug 05, 20220.28600.30000.28000.28800.2880100,300
Aug 04, 20220.28000.31900.27900.31000.3100567,700
Aug 03, 20220.26100.32000.26000.29200.29201,577,700
Aug 02, 20220.24000.26600.24000.26300.2630112,100
Aug 01, 20220.26700.28000.25700.26000.2600230,400
Jul 29, 20220.25300.26000.24900.25800.2580121,000
Jul 28, 20220.26800.26800.25200.26000.2600114,500
Jul 27, 20220.25900.26900.25600.26800.2680145,400
Jul 26, 20220.28000.28000.24500.26800.2680209,600
Jul 25, 20220.25700.28000.25000.27800.2780274,200
Jul 22, 20220.27700.27700.25100.25700.2570211,800
Jul 21, 20220.27700.30000.26000.26900.2690495,100
Jul 20, 20220.26400.30000.26300.28600.2860579,200
Jul 19, 20220.23000.30000.22700.28300.28301,214,400
Jul 18, 20220.23500.27000.23200.24600.2460849,100
Jul 15, 20220.26000.26000.24000.24200.242025,700
Jul 14, 20220.24000.26600.21800.25900.2590151,500
Jul 13, 20220.22800.25600.22300.25000.250044,000
Jul 12, 20220.24900.24900.23000.24700.247041,900
Jul 11, 20220.24000.24900.22100.24600.2460176,500
Jul 08, 20220.23000.25900.22100.24000.2400199,300
Jul 07, 20220.24000.24000.22500.23900.239056,500
Jul 06, 20220.24800.25500.22100.23000.2300143,600
Jul 05, 20220.23500.25900.22000.23600.2360400,500
Jul 01, 20220.22000.24000.21300.22800.2280327,800
Jun 30, 20220.20800.26000.20500.22400.2240446,400
Jun 29, 20220.23200.24000.20100.23200.2320729,700
Jun 28, 20220.24000.27000.24000.24000.2400337,600
Jun 27, 20220.25400.27900.23100.25000.2500375,700
Jun 24, 20220.25000.26000.23100.25800.2580302,800
Jun 23, 20220.25300.26900.24600.25700.2570621,000
Jun 22, 20220.27900.29000.24500.25000.2500117,800
Jun 21, 20220.28000.29000.26000.26200.2620273,700
Jun 17, 20220.26000.30000.23000.28700.2870483,600
Jun 16, 20220.24800.24800.22500.23000.2300151,000
Jun 15, 20220.23000.25300.22500.22500.2250406,800
Jun 14, 20220.26100.26100.22100.23700.2370792,400
Jun 13, 20220.26300.26600.22000.23600.2360602,500
Jun 10, 20220.29000.30000.26000.26500.2650403,700
Jun 09, 20220.27000.36900.25900.28600.28601,849,100
Jun 08, 20220.24000.27400.23800.27000.2700441,800
Jun 07, 20220.22500.26900.22500.24000.2400401,700
Jun 06, 20220.22500.26900.22500.26900.2690380,100
Jun 03, 20220.22000.24000.22000.22300.223095,200
Jun 02, 20220.24500.24500.22200.22900.229065,900
Jun 01, 20220.22200.23500.22200.23000.230039,500
May 31, 20220.27300.27300.23000.23500.235050,000
May 27, 20220.24000.24000.22600.23000.230035,200
May 26, 20220.22000.23400.22000.22900.229072,500
May 25, 20220.23700.24000.22000.23100.2310133,300
May 24, 20220.24000.24000.22500.23000.230056,700
May 23, 20220.25000.25900.24000.24300.243073,300
May 20, 20220.25100.26600.24700.25200.252045,000
May 19, 20220.25200.26500.24400.25800.258031,100
May 18, 20220.25600.26000.24500.25200.252075,600
May 17, 20220.25000.27500.24200.25600.2560162,400
May 16, 20220.25000.25200.24000.24300.243067,100
May 13, 20220.25000.26900.24200.24300.2430165,500
May 12, 20220.23000.24500.22100.23000.2300188,700
May 11, 20220.27700.27800.24600.25000.2500258,600
May 10, 20220.28200.30900.27100.27700.2770115,700
May 09, 20220.31600.31600.27800.27900.2790204,400
May 06, 20220.32400.33000.30500.32000.3200114,900
May 05, 20220.33600.34000.32100.33200.3320109,800
May 04, 20220.34500.35400.31400.34500.345092,900
May 03, 20220.33000.35200.32500.35200.3520129,500
May 02, 20220.35400.35400.32100.32500.3250134,300
Apr 29, 20220.33400.36500.33400.34300.3430182,800
Apr 28, 20220.34400.34900.31500.33400.3340159,100
Apr 27, 20220.33100.36700.32900.33400.334076,900
Apr 26, 20220.36000.37900.32100.33000.3300173,300
Apr 25, 20220.34400.39500.33800.37000.3700761,200
Apr 22, 20220.32000.34300.32000.33800.3380263,000
Apr 21, 20220.32100.34300.32100.33200.3320338,600
Apr 20, 20220.32100.34000.31500.32300.3230193,900
Apr 19, 20220.32400.32700.30500.32400.3240125,700
Apr 18, 20220.32700.32700.31000.32700.3270224,100
Apr 14, 20220.33600.35300.31800.32500.3250165,500
Apr 13, 20220.36000.36000.33500.33500.3350274,400
Apr 12, 20220.35100.36900.34000.35000.3500224,000
Apr 11, 20220.36500.36500.34700.34700.3470112,900
Apr 08, 20220.36900.38000.36000.36000.360040,100
Apr 07, 20220.36500.38000.35300.36100.3610352,000
Apr 06, 20220.36000.37500.35100.36200.3620135,000
Apr 05, 20220.38700.40000.36000.36200.3620443,800
Apr 04, 20220.35200.41200.35100.38800.38801,103,800
Apr 01, 20220.34600.37000.34300.34900.3490157,600
Mar 31, 20220.36000.38000.34100.35200.3520282,500
Mar 30, 20220.36600.38000.35200.36000.3600236,600
Mar 29, 20220.36500.38000.34300.37000.37001,047,200
Mar 28, 20220.38800.40400.36000.36400.3640560,800
Mar 25, 20220.42700.44400.39000.40300.4030544,900
Mar 24, 20220.48000.59300.42500.45600.45601,347,800
Mar 23, 20220.42500.69000.41300.49500.49505,219,100
Mar 22, 20220.43800.44500.42000.42700.4270183,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement