Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Secoo Holding Ltd (SECO)
Secoo Holding Ltd (SECO) Historical

SECO Secoo Holding Ltd

0.385

0.00 (0.00%)

Apr 24 2024 - Closed

Delayed by 15 minutes

SECO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.385	-0.0294	-7.09%	0.414	0.414	0.36	98,718
Apr 23 2024	0.414399	-0.0155	-3.61%	0.4022	0.423	0.3812	65,003
Apr 22 2024	0.4299	0.0179	4.34%	0.393	0.45	0.37	269,108
Apr 19 2024	0.412	0.0169	4.28%	0.401	0.4317	0.37	365,470
Apr 18 2024	0.3951	0.0292	7.98%	0.4332	0.465	0.3311	3,079,366
Apr 17 2024	0.3659	-0.0077	-2.06%	0.38	0.38	0.3611	519,412
Apr 16 2024	0.3736	0.0076	2.08%	0.3628	0.3861	0.3628	22,784
Apr 15 2024	0.366	0.0083	2.32%	0.368	0.4242	0.35	88,212
Apr 12 2024	0.3577	-0.0262	-6.82%	0.3898	0.3898	0.3531	82,543
Apr 11 2024	0.3839	0.00	0.00%	0.408	0.408	0.3622	217,076
Apr 10 2024	0.3839	0.0126	3.39%	0.3606	0.39	0.3606	30,539
Apr 09 2024	0.3713	0.0043	1.17%	0.3964	0.3964	0.3611	45,562
Apr 08 2024	0.367	-0.0149	-3.90%	0.37	0.41	0.3553	37,939
Apr 05 2024	0.3819	0.0039	1.03%	0.38	0.3899	0.378	8,855
Apr 04 2024	0.378	-0.032	-7.80%	0.417	0.417	0.378	56,331
Apr 03 2024	0.41	0.0375	10.07%	0.375	0.4188	0.3725	76,195
Apr 02 2024	0.3725	-0.0074	-1.95%	0.39	0.39	0.3711	68,961
Apr 01 2024	0.3799	-0.0313	-7.61%	0.4255	0.4255	0.33	160,012
Mar 28 2024	0.4112	-0.0078	-1.86%	0.4245	0.434999	0.4106	15,616
Mar 27 2024	0.419	-0.001	-0.24%	0.411	0.428	0.411	17,208
Mar 26 2024	0.42	-0.001	-0.24%	0.4288	0.442	0.4101	15,914
Mar 25 2024	0.421	-0.0303	-6.71%	0.46	0.46	0.40	61,880
Mar 22 2024	0.4513	0.0123	2.80%	0.4452	0.4572	0.44	28,425
Mar 21 2024	0.439	0.0073	1.69%	0.43	0.44	0.42	34,587
Mar 20 2024	0.4317	0.0012	0.28%	0.4459	0.4459	0.4184	31,585
Mar 19 2024	0.4305	-0.0054	-1.24%	0.4313	0.4465	0.4015	81,671
Mar 18 2024	0.4359	-0.0184	-4.05%	0.4451	0.4543	0.43	54,668
Mar 15 2024	0.4543	0.0221	5.11%	0.60	0.6095	0.435	617,857
Mar 14 2024	0.4322	-0.0379	-8.06%	0.463	0.48	0.4314	93,491
Mar 13 2024	0.4701	-0.0099	-2.06%	0.4689	0.48505	0.4551	79,778
Mar 12 2024	0.48	0.027	5.96%	0.4533	0.488	0.453	80,398
Mar 11 2024	0.453	-0.0269	-5.61%	0.4552	0.50	0.453	31,058
Mar 08 2024	0.4799	0.0299	6.64%	0.48	0.4999	0.4502	115,615
Mar 07 2024	0.45	0.01	2.27%	0.44	0.47	0.4361	154,938
Mar 06 2024	0.44	0.0088	2.04%	0.4465	0.4678	0.4321	18,336
Mar 05 2024	0.4312	-0.0188	-4.18%	0.4578	0.4598	0.431	64,892
Mar 04 2024	0.45	-0.01	-2.17%	0.445	0.4631	0.44	95,683
Mar 01 2024	0.46	-0.021	-4.37%	0.508	0.508	0.43	138,880
Feb 29 2024	0.481	0.0066	1.39%	0.4815	0.523	0.48	81,414
Feb 28 2024	0.4744	-0.0166	-3.38%	0.466	0.549999	0.466	199,149
Feb 27 2024	0.491	0.0309	6.72%	0.46	0.5199	0.46	175,094
Feb 26 2024	0.4601	-0.0296	-6.04%	0.478	0.4897	0.46	112,238
Feb 23 2024	0.4897	-0.0058	-1.17%	0.47	0.4951	0.467	114,998
Feb 22 2024	0.4955	-0.0435	-8.07%	0.5248	0.5599	0.482	271,946
Feb 21 2024	0.539	-0.011	-2.00%	0.54	0.5974	0.5157	164,922
Feb 20 2024	0.55	-0.0401	-6.80%	0.55	0.62	0.505	385,834
Feb 16 2024	0.590101	0.00	0.00%	0.56	0.6761	0.53	1,049,672
Feb 15 2024	0.590101	0.0301	5.38%	0.5795	0.835	0.56	4,947,586
Feb 14 2024	0.56	0.045	8.74%	0.4785	0.648	0.4785	1,044,806
Feb 13 2024	0.515	0.0201	4.06%	0.4595	0.55	0.446499	400,747
Feb 12 2024	0.4949	0.0448	9.95%	0.4344	0.50	0.4231	209,320
Feb 09 2024	0.4501	-0.0749	-14.27%	0.45	0.51	0.43	358,104
Feb 08 2024	0.525	0.109	26.20%	0.475	0.62	0.4269	2,132,591
Feb 07 2024	0.416	-0.0025	-0.60%	0.45	0.45	0.409	215,039
Feb 06 2024	0.418501	0.0096	2.35%	0.41	0.4239	0.40	37,545
Feb 05 2024	0.4089	0.0078	1.94%	0.4015	0.4164	0.40	65,801
Feb 02 2024	0.4011	0.0004	0.10%	0.4011	0.4179	0.4011	12,988
Feb 01 2024	0.4007	-0.0193	-4.60%	0.4199	0.4199	0.397875	16,428
Jan 31 2024	0.42	0.001	0.24%	0.3902	0.42	0.39	64,903
Jan 30 2024	0.419	0.0179	4.46%	0.393	0.4277	0.393	42,001
Jan 29 2024	0.4011	-0.0132	-3.19%	0.4024	0.435	0.39	28,764
Jan 26 2024	0.4143	-0.0253	-5.76%	0.44	0.4699	0.3826	183,589

Delayed Upgrade Clock