Secoo Holding Ltd (SECO) Historical Stock Data

0.39 ↑0.00 (0.05%)

As of April 24, 2024, 12:11pm EST.

Historical Data

In the past 30 trading days, SECO is down -2.30% a day on average. There have been 12 days where Secoo Holding Ltd closed green and 18 days where SECO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-24	0.39	0.39	↓$0.00 (-0.52%)	0.36	0.40	98.72K
2024-04-23	0.42	0.41	↓$0.00 (-1.07%)	0.38	0.42	65K
2024-04-22	0.40	0.43	↑$0.03 (8.42%)	0.37	0.45	269.11K
2024-04-19	0.40	0.41	↑$0.01 (2.74%)	0.37	0.43	365.47K
2024-04-18	0.43	0.40	↓$0.04 (-8.80%)	0.33	0.47	3.08M
2024-04-17	0.38	0.37	↓$0.01 (-3.71%)	0.36	0.38	609.56K
2024-04-16	0.37	0.37	↑$0.01 (2.10%)	0.37	0.39	23.78K
2024-04-15	0.37	0.37	↓$0.01 (-1.35%)	0.35	0.42	104.17K
2024-04-12	0.39	0.36	↓$0.03 (-8.23%)	0.35	0.39	82.54K
2024-04-11	0.40	0.38	↓$0.02 (-4.17%)	0.36	0.41	217.08K
2024-04-10	0.38	0.38	↑$0.01 (1.91%)	0.37	0.39	30.54K
2024-04-09	0.40	0.37	↓$0.03 (-6.33%)	0.36	0.40	45.56K
2024-04-08	0.38	0.37	↓$0.01 (-3.42%)	0.36	0.41	37.94K
2024-04-05	0.38	0.38	↑$0.00 (0.50%)	0.38	0.39	8.86K
2024-04-04	0.39	0.38	↓$0.01 (-3.32%)	0.38	0.41	56.33K
2024-04-03	0.38	0.41	↑$0.04 (9.33%)	0.37	0.42	76.20K
2024-04-02	0.39	0.37	↓$0.02 (-4.49%)	0.37	0.39	68.96K
2024-04-01	0.43	0.38	↓$0.05 (-10.72%)	0.33	0.43	160.01K
2024-03-28	0.42	0.41	↓$0.01 (-3.13%)	0.41	0.44	15.62K
2024-03-27	0.41	0.42	↑$0.01 (1.95%)	0.41	0.43	17.26K
2024-03-26	0.41	0.42	↑$0.01 (2.39%)	0.41	0.44	16.93K
2024-03-25	0.46	0.42	↓$0.04 (-8.48%)	0.40	0.46	61.88K
2024-03-22	0.45	0.45	↑$0.00 (0.51%)	0.44	0.46	28.43K
2024-03-21	0.43	0.44	↑$0.01 (2.09%)	0.42	0.44	36.99K
2024-03-20	0.43	0.43	↑$0.00 (0.68%)	0.42	0.44	32.19K
2024-03-19	0.43	0.43	↓$0.00 (-0.19%)	0.40	0.45	81.67K
2024-03-18	0.45	0.44	↓$0.01 (-2.07%)	0.43	0.45	54.67K
2024-03-15	0.61	0.45	↓$0.15 (-25.35%)	0.44	0.61	617.86K
2024-03-14	0.46	0.43	↓$0.03 (-6.65%)	0.43	0.48	93.69K
2024-03-13	0.47	0.47	↑$0.00 (0.26%)	0.46	0.49	79.88K