U.S. markets open in 1 hour 43 minutes

Secoo Holding Limited (SECO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.9200+0.0600 (+3.23%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 20211.90801.97001.88001.92001.9200544,400
Jul 28, 20211.80001.91001.80001.86001.8600490,900
Jul 27, 20211.93201.95001.78001.79001.7900154,400
Jul 26, 20212.05002.09001.96001.96001.9600130,700
Jul 23, 20212.10002.18002.00002.09002.0900173,800
Jul 22, 20212.21002.21002.15002.16002.160097,800
Jul 21, 20212.19002.22002.15002.20002.2000131,500
Jul 20, 20212.17002.20502.14002.18002.180081,600
Jul 19, 20212.16002.19402.13002.18002.1800122,100
Jul 16, 20212.24002.24002.20002.20002.200044,900
Jul 15, 20212.27002.30002.21002.24002.2400111,200
Jul 14, 20212.27402.29602.26002.28002.280043,700
Jul 13, 20212.29002.33002.25002.27002.270064,000
Jul 12, 20212.31002.31002.26002.30002.300071,000
Jul 09, 20212.26002.31002.26002.29002.290042,400
Jul 08, 20212.32002.32002.24002.27002.270098,500
Jul 07, 20212.38002.39002.31002.34002.3400152,600
Jul 06, 20212.38002.40002.35002.36002.360066,800
Jul 02, 20212.42002.44002.38002.38002.380052,400
Jul 01, 20212.45002.46002.42002.42002.420030,000
Jun 30, 20212.47102.48002.45002.46002.460040,100
Jun 29, 20212.50002.50102.46502.47002.470062,500
Jun 28, 20212.54002.54002.49002.50002.500048,200
Jun 25, 20212.52002.53002.52002.53002.530022,000
Jun 24, 20212.51002.52002.49002.50002.500053,900
Jun 23, 20212.51002.52002.49002.50002.500036,000
Jun 22, 20212.46002.50002.46002.49002.490047,600
Jun 21, 20212.46002.52002.46002.49002.4900124,000
Jun 18, 20212.52002.52002.45002.48002.4800103,000
Jun 17, 20212.49002.52002.48002.51002.5100200,600
Jun 16, 20212.50002.52002.48002.49002.4900179,500
Jun 15, 20212.52002.55002.49002.52002.520048,300
Jun 14, 20212.53002.55002.47002.50502.505098,700
Jun 11, 20212.50002.50002.48002.50002.500031,200
Jun 10, 20212.52002.52002.49002.49002.490093,200
Jun 09, 20212.48002.52002.47002.50002.5000586,900
Jun 08, 20212.49002.53002.45002.49002.4900304,500
Jun 07, 20212.45002.49002.45002.49002.490029,100
Jun 04, 20212.50002.52002.48002.50002.500084,200
Jun 03, 20212.49002.53002.47002.53002.5300100,100
Jun 02, 20212.51002.58002.47002.50002.5000276,400
Jun 01, 20212.56002.57002.47002.50502.5050162,000
May 28, 20212.59002.59002.52002.53002.530035,200
May 27, 20212.54002.63002.53002.59002.5900170,300
May 26, 20212.54002.56002.50002.52002.5200281,500
May 25, 20212.51002.58002.49502.56002.5600161,000
May 24, 20212.51002.53002.50002.50002.500073,600
May 21, 20212.48002.56002.47002.52002.5200124,400
May 20, 20212.47002.55002.43002.50002.500047,500
May 19, 20212.46002.48002.42002.48002.480028,000
May 18, 20212.48002.49002.42002.46002.460062,700
May 17, 20212.50002.50002.45002.48002.480065,200
May 14, 20212.49002.49002.45002.49002.490089,400
May 13, 20212.46002.50002.40002.45002.4500197,900
May 12, 20212.59002.59002.45002.47002.4700108,000
May 11, 20212.48002.53002.45002.51002.510092,900
May 10, 20212.53002.54502.49002.49002.490072,400
May 07, 20212.53002.57002.50002.52002.520072,400
May 06, 20212.55002.56002.49002.54002.540095,700
May 05, 20212.49002.59002.48002.55002.5500146,900
May 04, 20212.46002.48002.41002.48002.4800152,700
May 03, 20212.41002.46002.41002.46002.460078,200
Apr 30, 20212.42002.45002.40002.45002.450054,400
Apr 29, 20212.42002.46002.39002.40002.400079,000
Apr 28, 20212.39002.44002.37002.43002.430052,100
Apr 27, 20212.40002.43002.37002.39002.390072,400
Apr 26, 20212.36002.43002.36002.39002.390072,600
Apr 23, 20212.39002.39002.32002.36002.360027,000
Apr 22, 20212.41002.41002.32002.36002.360074,000
Apr 21, 20212.32002.39002.32002.36002.360085,500
Apr 20, 20212.40002.45002.27002.30002.3000335,900
Apr 19, 20212.44002.48002.39002.39002.3900241,000
Apr 16, 20212.44002.49002.41002.45002.450098,300
Apr 15, 20212.45002.50002.40002.45002.4500136,900
Apr 14, 20212.45002.51002.43002.43002.4300112,800
Apr 13, 20212.46002.47002.43002.46002.4600169,300
Apr 12, 20212.49002.49002.46002.46002.4600132,100
Apr 09, 20212.51002.54002.48002.51002.5100193,500
Apr 08, 20212.49002.52002.48002.50002.500090,900
Apr 07, 20212.51002.55002.48002.49002.4900256,300
Apr 06, 20212.56002.58002.50002.50002.5000193,700
Apr 05, 20212.55002.59002.50002.55002.5500218,500
Apr 01, 20212.52002.58002.48002.58002.5800320,800
Mar 31, 20212.55002.57002.50002.53002.5300357,000
Mar 30, 20212.58002.61002.49002.53002.5300278,500
Mar 29, 20212.63002.65002.54002.61002.6100384,700
Mar 26, 20212.54002.62002.52002.61002.6100309,600
Mar 25, 20212.66002.66002.42002.56002.56001,337,200
Mar 24, 20212.75003.05002.68002.75002.75003,516,300
Mar 23, 20212.75002.76702.68002.75002.7500131,600
Mar 22, 20212.79002.82002.75002.78002.7800104,100
Mar 19, 20212.80002.80002.72002.79002.790098,900
Mar 18, 20212.79002.83002.73002.77002.7700128,300
Mar 17, 20212.73002.88002.70002.80002.8000255,700
Mar 16, 20212.81002.82002.71002.73002.7300227,900
Mar 15, 20212.82002.84002.77002.81002.810094,300
Mar 12, 20212.75002.86002.73002.82002.8200242,500
Mar 11, 20212.72002.80002.67002.80002.8000292,000
Mar 10, 20212.70002.73002.66002.67002.6700196,600
Mar 09, 20212.73002.79002.68002.68002.6800307,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...