Register for streaming realtime charts, analysis tools, and prices.
MOGU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.93 | 0.15 | 8.43% | 1.93 | 1.98 | 1.93 | 169 |
| Apr 24 2024 | 1.78 | -0.30 | -14.42% | 2.08 | 2.08 | 1.78 | 1,241 |
| Apr 23 2024 | 2.08 | 0.00 | 0.00% | 2.05 | 2.08 | 2.05 | 32 |
| Apr 22 2024 | 2.08 | 0.09 | 4.52% | 2.08 | 2.08 | 2.08 | 167 |
| Apr 19 2024 | 1.99 | 0.11 | 5.85% | 1.84 | 1.99 | 1.84 | 5,823 |
| Apr 18 2024 | 1.88 | -0.02 | -1.05% | 1.71 | 1.88 | 1.63 | 1,083 |
| Apr 17 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0 |
| Apr 16 2024 | 1.90 | 0.04 | 2.15% | 1.9508 | 1.9508 | 1.89 | 768 |
| Apr 15 2024 | 1.86 | -0.11 | -5.58% | 1.86 | 1.86 | 1.86 | 380 |
| Apr 12 2024 | 1.97 | -0.15 | -7.08% | 1.97 | 1.97 | 1.97 | 1,012 |
| Apr 11 2024 | 2.12 | -0.18 | -7.83% | 2.30 | 2.30 | 2.12 | 632 |
| Apr 10 2024 | 2.30 | 0.20 | 9.52% | 1.90 | 2.30 | 1.90 | 1,078 |
| Apr 09 2024 | 2.10 | 0.20 | 10.53% | 1.82 | 2.10 | 1.82 | 11,182 |
| Apr 08 2024 | 1.90 | 0.01 | 0.80% | 1.90 | 1.90 | 1.6199 | 7,898 |
| Apr 05 2024 | 1.885 | 0.01 | 0.40% | 1.86 | 1.89 | 1.86 | 728 |
| Apr 04 2024 | 1.8775 | 0.00 | 0.00% | 1.87 | 1.88 | 1.87 | 75 |
| Apr 03 2024 | 1.8775 | -0.07 | -3.47% | 1.90 | 1.90 | 1.87 | 1,181 |
| Apr 02 2024 | 1.945 | 0.05 | 2.37% | 1.87 | 1.945 | 1.87 | 776 |
| Apr 01 2024 | 1.90 | 0.01 | 0.53% | 1.87 | 2.075 | 1.87 | 286 |
| Mar 28 2024 | 1.89 | 0.02 | 1.07% | 1.85 | 1.89 | 1.85 | 1,060 |
| Mar 27 2024 | 1.87 | -0.03 | -1.58% | 1.89 | 1.90 | 1.87 | 3,596 |
| Mar 26 2024 | 1.90 | 0.00 | 0.00% | 1.88 | 1.92 | 1.87 | 4,856 |
| Mar 25 2024 | 1.90 | 0.03 | 1.60% | 1.87 | 1.91 | 1.87 | 6,477 |
| Mar 22 2024 | 1.87 | 0.00 | -0.01% | 1.88 | 1.88 | 1.87 | 1,446 |
| Mar 21 2024 | 1.8702 | -0.03 | -1.57% | 1.90 | 1.99 | 1.8702 | 3,548 |
| Mar 20 2024 | 1.90 | 0.04 | 2.15% | 1.86 | 1.99 | 1.86 | 592 |
| Mar 19 2024 | 1.86 | -0.04 | -2.11% | 1.83 | 1.89 | 1.83 | 2,043 |
| Mar 18 2024 | 1.90 | 0.00 | 0.00% | 1.89 | 1.91 | 1.89 | 13,372 |
| Mar 15 2024 | 1.90 | 0.02 | 1.11% | 1.90 | 1.91 | 1.90 | 467 |
| Mar 14 2024 | 1.8791 | 0.01 | 0.49% | 1.88 | 1.88 | 1.8791 | 164 |
| Mar 13 2024 | 1.87 | -0.02 | -1.06% | 1.80 | 1.87 | 1.80 | 416 |
| Mar 12 2024 | 1.89 | -0.09 | -4.55% | 1.89 | 1.935 | 1.89 | 208 |
| Mar 11 2024 | 1.98 | 0.13 | 7.03% | 1.95 | 2.06 | 1.8957 | 4,692 |
| Mar 08 2024 | 1.85 | -0.12 | -5.85% | 1.95 | 1.99 | 1.75 | 8,982 |
| Mar 07 2024 | 1.965 | -0.02 | -0.76% | 1.97 | 1.97 | 1.95 | 2,417 |
| Mar 06 2024 | 1.98 | 0.03 | 1.54% | 2.09 | 2.09 | 1.97 | 6,695 |
| Mar 05 2024 | 1.95 | -0.04 | -2.01% | 2.39 | 2.48 | 1.95 | 7,984 |
| Mar 04 2024 | 1.99 | 0.02 | 1.02% | 1.91 | 2.3095 | 1.91 | 5,609 |
| Mar 01 2024 | 1.97 | 0.01 | 0.51% | 1.94 | 1.99 | 1.94 | 2,575 |
| Feb 29 2024 | 1.96 | 0.00 | 0.06% | 1.77 | 1.96 | 1.77 | 5,125 |
| Feb 28 2024 | 1.9588 | -0.01 | -0.57% | 1.94 | 1.9588 | 1.8801 | 1,184 |
| Feb 27 2024 | 1.97 | 0.00 | -0.10% | 1.77 | 1.97 | 1.77 | 4,434 |
| Feb 26 2024 | 1.972 | 0.00 | 0.00% | 1.94 | 1.972 | 1.94 | 115 |
| Feb 23 2024 | 1.972 | 0.00 | -0.14% | 1.96 | 1.985 | 1.96 | 2,705 |
| Feb 22 2024 | 1.9748 | 0.07 | 3.94% | 1.88 | 2.03 | 1.88 | 1,658 |
| Feb 21 2024 | 1.90 | -0.06 | -2.81% | 1.91 | 1.91 | 1.8868 | 3,461 |
| Feb 20 2024 | 1.955 | -0.04 | -2.13% | 1.98 | 1.99 | 1.91 | 10,065 |
| Feb 16 2024 | 1.9975 | 0.01 | 0.38% | 2.00 | 2.07 | 1.955 | 15,953 |
| Feb 15 2024 | 1.99 | -0.03 | -1.56% | 1.89 | 1.99 | 1.88 | 1,493 |
| Feb 14 2024 | 2.0215 | 0.00 | 0.07% | 2.12 | 2.13 | 1.93 | 761 |
| Feb 13 2024 | 2.02 | 0.00 | 0.00% | 1.99 | 2.02 | 1.99 | 147 |
| Feb 12 2024 | 2.02 | -0.01 | -0.49% | 2.02 | 2.03 | 2.02 | 818 |
| Feb 09 2024 | 2.03 | -0.02 | -0.75% | 2.035 | 2.035 | 2.03 | 787 |
| Feb 08 2024 | 2.0454 | 0.02 | 0.76% | 2.05 | 2.074 | 2.04 | 3,401 |
| Feb 07 2024 | 2.03 | 0.00 | 0.00% | 2.03 | 2.04 | 2.03 | 775 |
| Feb 06 2024 | 2.03 | 0.00 | 0.00% | 2.03 | 2.0401 | 2.03 | 2,412 |
| Feb 05 2024 | 2.03 | -0.02 | -0.73% | 2.03 | 2.05 | 2.03 | 3,194 |
| Feb 02 2024 | 2.045 | 0.05 | 2.76% | 2.08 | 2.08 | 2.045 | 299 |
| Feb 01 2024 | 1.99 | 0.08 | 4.19% | 1.85 | 1.99 | 1.85 | 1,384 |
| Jan 31 2024 | 1.91 | 0.06 | 3.24% | 1.80 | 1.92 | 1.80 | 2,873 |
| Jan 30 2024 | 1.85 | -0.12 | -6.02% | 1.85 | 1.91 | 1.85 | 188 |
| Jan 29 2024 | 1.9685 | 0.00 | 0.00% | 1.97 | 1.97 | 1.92 | 130 |
