Ruhnn Holding Ltd (RUHN) Stock

Data as of May 9, 2025

$3.40 ($0.00) 0.00%

Ruhnn Holding Ltd - Daily Information

Click for more stock information on Ruhnn Holding Ltd.

Daily Information	Data
Date	May 9, 2025
Open	$3.40
Previous Close	$3.40
High	$3.40
Low	$3.40
Adjusted Open	$3.40
Previous Adjusted Close	$3.40
Adjusted High	$3.40
Adjusted Low	$3.40

About Ruhnn Holding Ltd (RUHN)

Ruhnn Holding Ltd (RUHN:NYSE) is a Chinese e-commerce associated firm that focuses on influencer development services. Established in 2017, Ruhnn quickly grew from a small business to become a leading e-commerce associated firm. In 2019, the company was listed on the New York Stock Exchange (NYSE). Ruhnn operates by connecting key opinion leaders (KOLs) and major e-commerce platforms. The company assists Chinese brands in uplifting the sales volume and popularity of their products to a greater level, by indirectly benefitting over 40,000 of its merchant clients in nearly 1,000 cities. Ruhnnâs core businesses involve KOL Focus Services, Brand Focus Services, E-commerce Platform Collaboration Services, and Distribution Platform Services. Ruhnn Holding Ltd has seen substantial growth in its revenues since its inception. In 2018, the companyâs revenue had an increase of 222.4%, and its registered active users had an increase of 242.8%, amounting to over 1.9 million total active users. For the nine months of 2019, the company achieved a total revenue of 489.1 million yuan, an increase of 79.3% from the same period of last year. Ruhnn also raised US$121 million in 2019 from a Series C funding round whose investors include Ants Capital, IDG Capital, Capital Today, and Sequoia Capital.

Invest in Ruhnn Holding Ltd (RUHN)

When you sign up and link your bank account, a surprise stock appears in your account.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Ruhnn Holding Ltd (RUHN)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-04-20	$3.40	$3.40	$3.40	$3.40	$3.40	0
2021-04-19	$3.39	$3.40	$3.37	$3.40	$3.40	484,168
2021-04-16	$3.35	$3.39	$3.34	$3.37	$3.37	662,885
2021-04-15	$3.36	$3.37	$3.34	$3.36	$3.36	576,649
2021-04-14	$3.36	$3.39	$3.34	$3.36	$3.36	544,635
2021-04-13	$3.39	$3.39	$3.33	$3.37	$3.37	388,895
2021-04-12	$3.38	$3.40	$3.34	$3.40	$3.40	210,320
2021-04-09	$3.39	$3.42	$3.34	$3.39	$3.39	275,071
2021-04-08	$3.40	$3.42	$3.40	$3.41	$3.41	295,650
2021-04-07	$3.40	$3.41	$3.39	$3.40	$3.40	225,162
2021-04-06	$3.41	$3.42	$3.40	$3.40	$3.40	360,479
2021-04-05	$3.36	$3.41	$3.34	$3.40	$3.40	770,379
2021-04-01	$3.28	$3.36	$3.28	$3.32	$3.32	231,370
2021-03-31	$3.35	$3.36	$3.35	$3.35	$3.35	118,540
2021-03-30	$3.31	$3.40	$3.31	$3.37	$3.37	166,036
2021-03-29	$3.28	$3.34	$3.28	$3.34	$3.34	173,251
2021-03-26	$3.26	$3.32	$3.24	$3.27	$3.27	208,577
2021-03-25	$3.33	$3.33	$3.23	$3.27	$3.27	258,708
2021-03-24	$3.31	$3.37	$3.26	$3.37	$3.37	210,753
2021-03-23	$3.32	$3.36	$3.30	$3.34	$3.34	229,247
2021-03-22	$3.37	$3.37	$3.32	$3.35	$3.35	228,329
2021-03-19	$3.38	$3.39	$3.35	$3.38	$3.38	28,398
2021-03-18	$3.38	$3.40	$3.38	$3.39	$3.39	10,245
2021-03-17	$3.39	$3.43	$3.38	$3.38	$3.38	24,473
2021-03-16	$3.40	$3.41	$3.34	$3.39	$3.39	103,771
2021-03-15	$3.43	$3.43	$3.40	$3.42	$3.42	16,417
2021-03-12	$3.41	$3.43	$3.40	$3.41	$3.41	32,191
2021-03-11	$3.42	$3.42	$3.40	$3.41	$3.41	27,090
2021-03-10	$3.41	$3.43	$3.40	$3.42	$3.42	89,846
2021-03-09	$3.40	$3.43	$3.38	$3.42	$3.42	29,386
2021-03-08	$3.38	$3.42	$3.38	$3.40	$3.40	18,537
2021-03-05	$3.41	$3.42	$3.36	$3.40	$3.40	144,390
2021-03-04	$3.38	$3.44	$3.38	$3.41	$3.41	68,164
2021-03-03	$3.44	$3.44	$3.38	$3.40	$3.40	38,286
2021-03-02	$3.38	$3.45	$3.38	$3.42	$3.42	31,781
2021-03-01	$3.47	$3.47	$3.38	$3.40	$3.40	109,964
2021-02-26	$3.40	$3.43	$3.37	$3.43	$3.43	57,787
2021-02-25	$3.45	$3.45	$3.39	$3.42	$3.42	58,087
2021-02-24	$3.43	$3.45	$3.35	$3.45	$3.45	55,440
2021-02-23	$3.40	$3.46	$3.35	$3.43	$3.43	195,139
2021-02-22	$3.37	$3.47	$3.37	$3.38	$3.38	376,116
2021-02-19	$3.35	$3.42	$3.35	$3.40	$3.40	17,097
2021-02-18	$3.40	$3.41	$3.35	$3.38	$3.38	44,648
2021-02-17	$3.39	$3.43	$3.36	$3.40	$3.40	60,444
2021-02-16	$3.45	$3.45	$3.36	$3.38	$3.38	88,715
2021-02-12	$3.45	$3.46	$3.41	$3.41	$3.41	319,079
2021-02-11	$3.37	$3.46	$3.35	$3.46	$3.46	515,713
2021-02-10	$3.36	$3.38	$3.25	$3.37	$3.37	238,020
2021-02-09	$3.34	$3.38	$3.34	$3.36	$3.36	186,167
2021-02-08	$3.35	$3.38	$3.33	$3.38	$3.38	362,832
2021-02-05	$3.35	$3.38	$3.35	$3.37	$3.37	543,187
2021-02-04	$3.35	$3.37	$3.34	$3.35	$3.35	533,657
2021-02-03	$3.36	$3.38	$3.34	$3.38	$3.38	1,898,321
2021-02-02	$2.98	$3.08	$2.98	$3.04	$3.04	87,900
2021-02-01	$3.02	$3.03	$2.95	$2.96	$2.96	67,472
2021-01-29	$2.94	$3.01	$2.94	$2.95	$2.95	105,643
2021-01-28	$2.96	$3.00	$2.90	$2.96	$2.96	386,014
2021-01-27	$3.02	$3.09	$2.95	$2.96	$2.96	103,996
2021-01-26	$3.01	$3.09	$2.95	$3.01	$3.01	104,533
2021-01-25	$3.08	$3.11	$2.90	$3.00	$3.00	288,748
2021-01-22	$3.14	$3.20	$3.02	$3.08	$3.08	513,406
2021-01-21	$3.09	$3.43	$3.03	$3.31	$3.31	1,394,184
2021-01-20	$2.99	$3.07	$2.99	$3.05	$3.05	191,994
2021-01-19	$3.00	$3.02	$2.96	$3.00	$3.00	49,551
2021-01-15	$2.98	$3.02	$2.96	$2.99	$2.99	111,751
2021-01-14	$3.00	$3.01	$2.96	$2.99	$2.99	99,639
2021-01-13	$2.99	$3.01	$2.95	$2.97	$2.97	95,908
2021-01-12	$3.00	$3.04	$2.98	$3.00	$3.00	96,301
2021-01-11	$3.01	$3.02	$2.98	$2.98	$2.98	115,859
2021-01-08	$2.97	$3.02	$2.97	$3.02	$3.02	68,318
2021-01-07	$3.04	$3.04	$2.97	$2.99	$2.99	119,997
2021-01-06	$2.94	$3.10	$2.91	$3.03	$3.03	236,714
2021-01-05	$2.93	$2.98	$2.91	$2.96	$2.96	109,750
2021-01-04	$2.96	$2.96	$2.88	$2.94	$2.94	127,868
2020-12-31	$2.96	$2.97	$2.88	$2.92	$2.92	142,796
2020-12-30	$2.88	$2.98	$2.88	$2.92	$2.92	91,534
2020-12-29	$2.86	$2.99	$2.83	$2.88	$2.88	179,954
2020-12-28	$2.83	$2.92	$2.83	$2.90	$2.90	137,235
2020-12-24	$2.87	$2.89	$2.83	$2.83	$2.83	73,928
2020-12-23	$2.87	$2.89	$2.85	$2.86	$2.86	35,278
2020-12-22	$2.89	$2.90	$2.85	$2.87	$2.87	65,273
2020-12-21	$2.94	$2.94	$2.86	$2.88	$2.88	101,224
2020-12-18	$2.94	$2.95	$2.89	$2.95	$2.95	33,692
2020-12-17	$2.90	$2.96	$2.83	$2.94	$2.94	77,916
2020-12-16	$2.91	$2.94	$2.88	$2.93	$2.93	19,726
2020-12-15	$2.93	$2.97	$2.88	$2.93	$2.93	96,687
2020-12-14	$2.90	$2.94	$2.89	$2.90	$2.90	168,880
2020-12-11	$2.90	$2.93	$2.85	$2.88	$2.88	166,047
2020-12-10	$2.88	$2.94	$2.88	$2.91	$2.91	90,021
2020-12-09	$2.95	$3.01	$2.84	$2.88	$2.88	215,252
2020-12-08	$2.95	$2.97	$2.94	$2.94	$2.94	99,108
2020-12-07	$2.96	$3.03	$2.96	$2.97	$2.97	141,142
2020-12-04	$2.95	$3.00	$2.91	$2.97	$2.97	122,143
2020-12-03	$2.94	$2.95	$2.92	$2.93	$2.93	114,438
2020-12-02	$2.93	$3.05	$2.88	$2.95	$2.95	288,045
2020-12-01	$2.97	$3.05	$2.91	$2.94	$2.94	227,493
2020-11-30	$3.06	$3.06	$2.90	$2.97	$2.97	271,504
2020-11-27	$3.02	$3.12	$2.97	$3.07	$3.07	413,204
2020-11-25	$3.12	$3.12	$2.78	$2.89	$2.89	1,091,424
2020-11-24	$2.61	$3.38	$2.61	$3.08	$3.08	3,059,158
2020-11-23	$2.73	$2.73	$2.61	$2.65	$2.65	379,863
2020-11-20	$2.54	$2.75	$2.54	$2.75	$2.75	544,887
2020-11-19	$2.44	$2.57	$2.43	$2.54	$2.54	127,903
2020-11-18	$2.43	$2.46	$2.38	$2.45	$2.45	166,236
2020-11-17	$2.42	$2.50	$2.30	$2.44	$2.44	187,691
2020-11-16	$2.40	$2.52	$2.28	$2.42	$2.42	367,761
2020-11-13	$2.44	$2.44	$2.40	$2.42	$2.42	78,500
2020-11-12	$2.40	$2.47	$2.40	$2.44	$2.44	205,650
2020-11-11	$2.48	$2.61	$2.45	$2.47	$2.47	857,112
2020-11-10	$2.40	$2.54	$2.36	$2.47	$2.47	164,739
2020-11-09	$2.50	$2.54	$2.35	$2.40	$2.40	235,949
2020-11-06	$2.41	$2.44	$2.34	$2.42	$2.42	135,290
2020-11-05	$2.41	$2.44	$2.40	$2.42	$2.42	94,921
2020-11-04	$2.35	$2.42	$2.35	$2.40	$2.40	77,118
2020-11-03	$2.35	$2.40	$2.33	$2.35	$2.35	139,178
2020-11-02	$2.40	$2.41	$2.26	$2.26	$2.26	91,808
2020-10-30	$2.36	$2.40	$2.32	$2.34	$2.34	180,537
2020-10-29	$2.40	$2.44	$2.35	$2.40	$2.40	82,121
2020-10-28	$2.43	$2.49	$2.37	$2.41	$2.41	166,859
2020-10-27	$2.45	$2.49	$2.43	$2.43	$2.43	113,956
2020-10-26	$2.55	$2.55	$2.43	$2.46	$2.46	130,576
2020-10-23	$2.56	$2.61	$2.52	$2.55	$2.55	184,303
2020-10-22	$2.68	$2.70	$2.54	$2.56	$2.56	206,433
2020-10-21	$2.78	$2.78	$2.64	$2.68	$2.68	196,210
2020-10-20	$2.70	$3.10	$2.65	$2.66	$2.66	854,598
2020-10-19	$2.69	$2.75	$2.65	$2.68	$2.68	151,894
2020-10-16	$2.70	$2.73	$2.63	$2.69	$2.69	125,417
2020-10-15	$2.61	$2.74	$2.60	$2.68	$2.68	167,876
2020-10-14	$2.62	$2.69	$2.58	$2.65	$2.65	112,500
2020-10-13	$2.63	$2.69	$2.62	$2.65	$2.65	75,622
2020-10-12	$2.63	$2.69	$2.54	$2.62	$2.62	139,642
2020-10-09	$2.66	$2.71	$2.62	$2.64	$2.64	92,133
2020-10-08	$2.65	$2.68	$2.65	$2.68	$2.68	49,709
2020-10-07	$2.64	$2.70	$2.60	$2.66	$2.66	107,328
2020-10-06	$2.65	$2.70	$2.61	$2.63	$2.63	48,417
2020-10-05	$2.66	$2.75	$2.61	$2.61	$2.61	141,201
2020-10-02	$2.60	$2.78	$2.57	$2.65	$2.65	141,148
2020-10-01	$2.61	$2.69	$2.61	$2.65	$2.65	95,160
2020-09-30	$2.64	$2.70	$2.62	$2.62	$2.62	107,832
2020-09-29	$2.55	$2.71	$2.55	$2.65	$2.65	85,643
2020-09-28	$2.62	$2.66	$2.52	$2.58	$2.58	106,004
2020-09-25	$2.58	$2.69	$2.52	$2.65	$2.65	85,340
2020-09-24	$2.68	$2.73	$2.55	$2.59	$2.59	181,583
2020-09-23	$2.51	$2.75	$2.51	$2.61	$2.61	290,463
2020-09-22	$2.49	$2.63	$2.47	$2.50	$2.50	127,555
2020-09-21	$2.45	$2.64	$2.40	$2.56	$2.56	187,952
2020-09-18	$2.48	$2.80	$2.39	$2.51	$2.51	686,275
2020-09-17	$2.50	$2.52	$2.44	$2.49	$2.49	176,937
2020-09-16	$2.61	$2.66	$2.50	$2.55	$2.55	382,910
2020-09-15	$2.60	$2.74	$2.60	$2.63	$2.63	192,838
2020-09-14	$2.93	$2.98	$2.42	$2.51	$2.51	666,147
2020-09-11	$2.73	$2.93	$2.67	$2.88	$2.88	118,511
2020-09-10	$2.72	$2.74	$2.67	$2.73	$2.73	77,773
2020-09-09	$2.70	$2.78	$2.65	$2.75	$2.75	90,755
2020-09-08	$2.72	$2.75	$2.65	$2.71	$2.71	86,498
2020-09-04	$2.75	$2.91	$2.70	$2.76	$2.76	108,558
2020-09-03	$2.93	$2.93	$2.70	$2.75	$2.75	125,760
2020-09-02	$2.93	$2.95	$2.81	$2.91	$2.91	61,447
2020-09-01	$2.92	$2.98	$2.87	$2.95	$2.95	40,942
2020-08-31	$3.04	$3.13	$2.90	$2.94	$2.94	52,447
2020-08-28	$3.02	$3.06	$2.93	$3.02	$3.02	64,636
2020-08-27	$3.21	$3.21	$3.00	$3.04	$3.04	91,980
2020-08-26	$2.73	$3.30	$2.73	$3.21	$3.21	322,101
2020-08-25	$2.85	$2.91	$2.70	$2.72	$2.72	150,010
2020-08-24	$2.99	$3.01	$2.79	$2.83	$2.83	135,782
2020-08-21	$3.01	$3.08	$2.95	$2.99	$2.99	120,199
2020-08-20	$3.02	$3.08	$2.91	$3.03	$3.03	142,840
2020-08-19	$3.14	$3.16	$2.93	$3.02	$3.02	207,167
2020-08-18	$3.18	$3.26	$3.01	$3.09	$3.09	179,336
2020-08-17	$3.50	$3.54	$3.15	$3.18	$3.18	185,424
2020-08-14	$3.51	$3.58	$3.50	$3.50	$3.50	67,391
2020-08-13	$3.60	$3.60	$3.51	$3.53	$3.53	67,962
2020-08-12	$3.59	$3.71	$3.54	$3.60	$3.60	43,214
2020-08-11	$3.69	$3.69	$3.51	$3.55	$3.55	70,567
2020-08-10	$3.64	$3.75	$3.62	$3.71	$3.71	41,517
2020-08-07	$3.82	$3.91	$3.66	$3.66	$3.66	71,107
2020-08-06	$4.04	$4.04	$3.71	$3.94	$3.94	45,832
2020-08-05	$4.28	$4.28	$4.06	$4.07	$4.07	82,105
2020-08-04	$4.29	$4.35	$4.09	$4.25	$4.25	164,844
2020-08-03	$4.12	$4.26	$4.07	$4.25	$4.25	53,262
2020-07-31	$4.01	$4.17	$4.01	$4.12	$4.12	64,942
2020-07-30	$3.88	$4.07	$3.88	$4.01	$4.01	37,944
2020-07-29	$3.86	$4.38	$3.86	$3.94	$3.94	131,616
2020-07-28	$3.82	$3.89	$3.82	$3.87	$3.87	38,321
2020-07-27	$3.73	$3.90	$3.73	$3.82	$3.82	37,100
2020-07-24	$3.65	$3.88	$3.65	$3.80	$3.80	29,189
2020-07-23	$3.68	$3.95	$3.60	$3.87	$3.87	96,034
2020-07-22	$3.81	$3.81	$3.63	$3.69	$3.69	62,931
2020-07-21	$3.65	$3.92	$3.65	$3.84	$3.84	61,257
2020-07-20	$3.48	$3.83	$3.48	$3.64	$3.64	118,621
2020-07-17	$3.72	$3.76	$3.49	$3.50	$3.50	105,500
2020-07-16	$3.73	$3.80	$3.51	$3.57	$3.57	61,500
2020-07-15	$3.72	$3.88	$3.63	$3.78	$3.78	61,000
2020-07-14	$3.50	$3.80	$3.39	$3.78	$3.78	120,500
2020-07-13	$4.02	$4.02	$3.41	$3.44	$3.44	163,600
2020-07-10	$4.17	$4.32	$3.80	$3.88	$3.88	251,400
2020-07-09	$4.66	$5.10	$4.17	$4.28	$4.28	500,200
2020-07-08	$3.82	$4.95	$3.77	$4.45	$4.45	1,142,300
2020-07-07	$3.15	$3.85	$3.14	$3.70	$3.70	360,600
2020-07-06	$3.09	$3.27	$2.90	$3.10	$3.10	244,400
2020-07-02	$2.89	$3.12	$2.89	$3.03	$3.03	90,200
2020-07-01	$2.96	$3.02	$2.86	$2.86	$2.86	128,500
2020-06-30	$3.07	$3.09	$2.96	$2.98	$2.98	123,500
2020-06-29	$3.16	$3.28	$3.05	$3.06	$3.06	104,200
2020-06-26	$3.12	$3.27	$3.10	$3.20	$3.20	91,235
2020-06-25	$3.04	$3.29	$3.04	$3.14	$3.14	98,730
2020-06-24	$3.05	$3.15	$3.00	$3.08	$3.08	90,052
2020-06-23	$3.05	$3.21	$3.05	$3.07	$3.07	109,874
2020-06-22	$3.10	$3.32	$2.91	$3.00	$3.00	174,498
2020-06-19	$3.07	$3.20	$2.93	$3.08	$3.08	475,460
2020-06-18	$3.16	$3.19	$3.10	$3.10	$3.10	126,074
2020-06-17	$3.20	$3.23	$3.13	$3.18	$3.18	88,130
2020-06-16	$3.30	$3.33	$3.22	$3.22	$3.22	127,318
2020-06-15	$3.17	$3.45	$3.17	$3.27	$3.27	151,829
2020-06-12	$3.41	$3.58	$3.30	$3.31	$3.31	143,984
2020-06-11	$3.32	$3.44	$3.19	$3.37	$3.37	98,192
2020-06-10	$3.59	$3.65	$3.49	$3.59	$3.59	152,781
2020-06-09	$3.82	$3.82	$3.50	$3.50	$3.50	140,671
2020-06-08	$3.95	$3.95	$3.58	$3.78	$3.78	82,629
2020-06-05	$3.88	$3.94	$3.72	$3.75	$3.75	147,184
2020-06-04	$4.04	$4.15	$3.61	$3.71	$3.71	223,917
2020-06-03	$3.78	$4.53	$3.70	$4.16	$4.16	559,290
2020-06-02	$3.35	$3.86	$3.04	$3.62	$3.62	463,267
2020-06-01	$3.15	$3.38	$3.00	$3.00	$3.00	185,551
2020-05-29	$2.79	$3.10	$2.72	$3.08	$3.08	158,999
2020-05-28	$2.73	$2.82	$2.73	$2.82	$2.82	49,093
2020-05-27	$2.71	$2.94	$2.64	$2.70	$2.70	97,241
2020-05-26	$2.82	$2.82	$2.60	$2.63	$2.63	61,416
2020-05-22	$2.89	$2.94	$2.60	$2.60	$2.60	46,252
2020-05-21	$2.62	$2.85	$2.61	$2.83	$2.83	37,837
2020-05-20	$2.94	$3.07	$2.74	$2.78	$2.78	35,489
2020-05-19	$2.94	$3.04	$2.94	$2.98	$2.98	16,361
2020-05-18	$2.90	$3.13	$2.82	$3.00	$3.00	55,510
2020-05-15	$2.80	$2.98	$2.80	$2.87	$2.87	16,141
2020-05-14	$2.90	$2.91	$2.49	$2.84	$2.84	65,968
2020-05-13	$3.08	$3.12	$2.90	$2.91	$2.91	53,644
2020-05-12	$3.19	$3.28	$3.06	$3.09	$3.09	107,355
2020-05-11	$3.05	$3.19	$3.03	$3.19	$3.19	73,921
2020-05-08	$3.08	$3.19	$3.05	$3.10	$3.10	62,325
2020-05-07	$3.20	$3.21	$3.05	$3.12	$3.12	61,436
2020-05-06	$3.11	$3.19	$3.03	$3.13	$3.13	89,180
2020-05-05	$3.25	$3.30	$3.11	$3.11	$3.11	46,742
2020-05-04	$3.16	$3.37	$3.09	$3.22	$3.22	70,288
2020-05-01	$3.42	$3.42	$3.00	$3.12	$3.12	129,124
2020-04-30	$3.63	$3.65	$3.30	$3.42	$3.42	338,541
2020-04-29	$3.63	$3.77	$3.53	$3.59	$3.59	108,329
2020-04-28	$3.90	$4.01	$3.54	$3.64	$3.64	249,926
2020-04-27	$3.59	$3.90	$3.59	$3.87	$3.87	108,774
2020-04-24	$3.80	$3.80	$3.51	$3.59	$3.59	65,101
2020-04-23	$3.59	$3.85	$3.53	$3.80	$3.80	101,384
2020-04-22	$3.70	$3.70	$3.53	$3.60	$3.60	104,690
2020-04-21	$3.41	$3.75	$3.40	$3.73	$3.73	261,589
2020-04-20	$3.56	$3.80	$3.31	$3.48	$3.48	405,436
2020-04-17	$3.88	$4.06	$3.69	$3.83	$3.83	336,781
2020-04-16	$4.20	$4.47	$4.00	$4.09	$4.09	135,250
2020-04-15	$4.53	$4.53	$4.01	$4.15	$4.15	111,261
2020-04-14	$4.65	$4.68	$4.36	$4.55	$4.55	56,107
2020-04-13	$4.45	$4.91	$4.37	$4.44	$4.44	130,940
2020-04-09	$4.40	$4.60	$4.28	$4.45	$4.45	73,820
2020-04-08	$4.07	$4.41	$4.07	$4.26	$4.26	38,087
2020-04-07	$4.29	$4.68	$4.05	$4.06	$4.06	24,750
2020-04-06	$4.27	$4.49	$4.24	$4.24	$4.24	9,575
2020-04-03	$4.01	$4.30	$4.01	$4.23	$4.23	29,893
2020-04-02	$4.09	$4.42	$4.02	$4.03	$4.03	49,336
2020-04-01	$4.39	$4.59	$4.05	$4.09	$4.09	43,217
2020-03-31	$4.68	$4.89	$4.39	$4.39	$4.39	62,184
2020-03-30	$4.88	$4.95	$4.67	$4.74	$4.74	86,370
2020-03-27	$4.88	$5.13	$4.87	$4.94	$4.94	57,380
2020-03-26	$4.78	$5.08	$4.78	$4.96	$4.96	28,971
2020-03-25	$4.85	$5.13	$4.76	$4.78	$4.78	110,182
2020-03-24	$5.06	$5.14	$4.79	$4.90	$4.90	458,378
2020-03-23	$5.14	$5.25	$4.80	$4.99	$4.99	221,101
2020-03-20	$5.14	$5.37	$5.14	$5.29	$5.29	58,750
2020-03-19	$5.47	$5.89	$5.06	$5.14	$5.14	73,442
2020-03-18	$5.71	$5.87	$5.52	$5.58	$5.58	15,865
2020-03-17	$6.80	$6.86	$5.65	$5.85	$5.85	128,789
2020-03-16	$7.19	$7.36	$6.80	$6.80	$6.80	57,444
2020-03-13	$7.33	$7.50	$6.82	$7.48	$7.48	1,763,332
2020-03-12	$7.11	$7.40	$6.86	$7.32	$7.32	98,781
2020-03-11	$7.20	$7.49	$6.72	$7.40	$7.40	615,312
2020-03-10	$7.25	$7.47	$7.01	$7.25	$7.25	189,242
2020-03-09	$7.20	$7.70	$7.19	$7.52	$7.52	514,758
2020-03-06	$7.32	$7.63	$7.12	$7.50	$7.50	150,295
2020-03-05	$7.49	$7.49	$7.14	$7.39	$7.39	66,759
2020-03-04	$7.53	$7.68	$7.44	$7.51	$7.51	52,080
2020-03-03	$7.26	$7.78	$7.26	$7.55	$7.55	168,543
2020-03-02	$6.90	$7.11	$6.90	$6.97	$6.97	80,165
2020-02-28	$7.07	$7.29	$6.69	$6.91	$6.91	72,322
2020-02-27	$7.26	$7.41	$7.05	$7.27	$7.27	51,142
2020-02-26	$7.57	$7.57	$7.23	$7.26	$7.26	107,458
2020-02-25	$7.50	$7.89	$7.30	$7.53	$7.53	67,588
2020-02-24	$7.34	$7.58	$7.12	$7.50	$7.50	171,529
2020-02-21	$7.78	$7.80	$7.50	$7.50	$7.50	110,365
2020-02-20	$7.95	$8.17	$7.79	$7.87	$7.87	542,621
2020-02-19	$8.11	$8.25	$7.90	$7.95	$7.95	204,729
2020-02-18	$8.30	$8.30	$8.00	$8.14	$8.14	420,998
2020-02-14	$8.22	$8.40	$8.11	$8.26	$8.26	323,644
2020-02-13	$8.06	$8.31	$8.06	$8.28	$8.28	202,884
2020-02-12	$8.21	$8.35	$8.03	$8.20	$8.20	230,063
2020-02-11	$7.83	$8.49	$7.83	$8.27	$8.27	220,263
2020-02-10	$8.12	$9.11	$7.34	$7.85	$7.85	728,642
2020-02-07	$8.14	$8.32	$8.08	$8.20	$8.20	120,132
2020-02-06	$8.48	$8.65	$8.07	$8.07	$8.07	303,876
2020-02-05	$8.22	$8.69	$8.15	$8.45	$8.45	744,880
2020-02-04	$8.25	$8.50	$8.01	$8.22	$8.22	685,778
2020-02-03	$8.80	$9.06	$7.81	$8.10	$8.10	260,698
2020-01-31	$8.25	$9.18	$8.23	$8.89	$8.89	361,117
2020-01-30	$8.22	$8.46	$8.20	$8.38	$8.38	85,252
2020-01-29	$8.27	$8.56	$8.20	$8.31	$8.31	343,051
2020-01-28	$8.58	$8.77	$8.28	$8.28	$8.28	372,352
2020-01-27	$8.11	$8.86	$7.87	$8.60	$8.60	795,624
2020-01-24	$8.00	$8.50	$8.00	$8.50	$8.50	258,081
2020-01-23	$8.01	$8.28	$7.86	$8.10	$8.10	327,635
2020-01-22	$7.70	$8.59	$7.70	$8.20	$8.20	341,750
2020-01-21	$8.26	$8.50	$7.30	$7.67	$7.67	255,602
2020-01-17	$8.85	$9.18	$8.52	$8.58	$8.58	167,116
2020-01-16	$8.41	$9.60	$8.41	$8.93	$8.93	1,026,095
2020-01-15	$8.13	$8.67	$8.13	$8.48	$8.48	691,115
2020-01-14	$8.02	$8.55	$7.68	$8.30	$8.30	487,001
2020-01-13	$7.91	$8.35	$7.91	$8.18	$8.18	301,032
2020-01-10	$7.69	$8.05	$7.50	$7.94	$7.94	148,436
2020-01-09	$7.61	$8.08	$7.56	$7.69	$7.69	1,402,237
2020-01-08	$7.05	$7.83	$7.04	$7.61	$7.61	982,816
2020-01-07	$6.90	$7.36	$6.70	$7.19	$7.19	1,202,555
2020-01-06	$7.85	$7.89	$6.88	$7.00	$7.00	386,791
2020-01-03	$8.15	$8.71	$7.28	$7.89	$7.89	2,210,485
2020-01-02	$7.12	$9.29	$7.01	$8.68	$8.68	1,333,075
2019-12-31	$7.00	$7.08	$6.80	$7.01	$7.01	925,502
2019-12-30	$6.97	$7.02	$6.68	$6.99	$6.99	876,024
2019-12-27	$7.00	$7.10	$6.63	$6.96	$6.96	1,280,554
2019-12-26	$5.80	$6.99	$5.80	$6.92	$6.92	744,656
2019-12-24	$5.66	$6.03	$5.66	$5.80	$5.80	29,881
2019-12-23	$6.17	$6.17	$5.66	$5.70	$5.70	171,320
2019-12-20	$5.08	$6.70	$5.08	$6.20	$6.20	1,209,376
2019-12-19	$5.24	$5.27	$5.08	$5.08	$5.08	153,950
2019-12-18	$5.46	$5.53	$5.30	$5.32	$5.32	132,494
2019-12-17	$5.49	$5.58	$5.48	$5.49	$5.49	128,054
2019-12-16	$5.57	$5.70	$5.42	$5.53	$5.53	247,469
2019-12-13	$5.71	$5.74	$5.56	$5.57	$5.57	157,272
2019-12-12	$5.91	$5.93	$5.67	$5.88	$5.88	226,980
2019-12-11	$6.11	$6.16	$5.94	$6.09	$6.09	164,556
2019-12-10	$6.18	$6.25	$6.06	$6.18	$6.18	192,948
2019-12-09	$6.13	$6.25	$6.13	$6.18	$6.18	139,935
2019-12-06	$6.34	$6.45	$6.17	$6.20	$6.20	205,000
2019-12-05	$6.37	$6.40	$6.05	$6.36	$6.36	227,925
2019-12-04	$6.16	$6.49	$5.66	$6.40	$6.40	673,830
2019-12-03	$7.00	$7.00	$6.21	$6.29	$6.29	1,026,428
2019-12-02	$7.25	$7.34	$6.50	$7.10	$7.10	993,376
2019-11-29	$7.68	$7.77	$7.21	$7.27	$7.27	710,300
2019-11-27	$8.10	$8.17	$7.63	$7.77	$7.77	267,425
2019-11-26	$7.83	$8.40	$7.65	$8.40	$8.40	475,713
2019-11-25	$7.01	$8.18	$7.01	$8.11	$8.11	980,325
2019-11-22	$6.87	$7.12	$6.87	$7.05	$7.05	292,181
2019-11-21	$6.97	$7.07	$6.85	$6.98	$6.98	338,863
2019-11-20	$7.00	$7.04	$6.90	$7.00	$7.00	138,584
2019-11-19	$6.77	$7.05	$6.77	$6.95	$6.95	145,523
2019-11-18	$6.71	$6.94	$6.71	$6.84	$6.84	82,908
2019-11-15	$6.92	$6.92	$6.75	$6.75	$6.75	75,516
2019-11-14	$6.92	$7.05	$6.91	$6.98	$6.98	85,002
2019-11-13	$6.97	$7.07	$6.63	$6.98	$6.98	135,940
2019-11-12	$6.99	$7.13	$6.83	$7.02	$7.02	139,359
2019-11-11	$7.04	$7.11	$6.89	$7.05	$7.05	299,187
2019-11-08	$6.93	$7.07	$6.80	$7.07	$7.07	147,289
2019-11-07	$6.90	$7.46	$6.85	$6.97	$6.97	396,798
2019-11-06	$6.53	$7.29	$6.53	$6.96	$6.96	423,072
2019-11-05	$5.61	$6.86	$5.60	$6.65	$6.65	671,005
2019-11-04	$5.61	$5.70	$5.55	$5.66	$5.66	28,511
2019-11-01	$5.54	$5.68	$5.43	$5.67	$5.67	91,278
2019-10-31	$5.51	$5.55	$5.45	$5.47	$5.47	10,644
2019-10-30	$5.32	$5.67	$5.32	$5.58	$5.58	330,931
2019-10-29	$5.49	$5.80	$5.32	$5.36	$5.36	331,268
2019-10-28	$5.14	$5.78	$5.11	$5.55	$5.55	590,653
2019-10-25	$5.03	$5.25	$4.99	$5.14	$5.14	584,505
2019-10-24	$5.06	$5.28	$4.91	$5.07	$5.07	1,030,523
2019-10-23	$5.00	$5.10	$4.98	$5.05	$5.05	730,105
2019-10-22	$4.77	$5.02	$4.76	$4.95	$4.95	558,394
2019-10-21	$4.87	$4.95	$4.75	$4.79	$4.79	449,281
2019-10-18	$4.80	$5.40	$4.80	$4.94	$4.94	1,808,385
2019-10-17	$4.69	$4.75	$4.37	$4.49	$4.49	188,299
2019-10-16	$4.81	$4.94	$4.66	$4.79	$4.79	154,254
2019-10-15	$5.26	$5.29	$4.65	$4.74	$4.74	931,478
2019-10-14	$5.85	$5.93	$5.35	$5.37	$5.37	229,356
2019-10-11	$5.92	$6.06	$5.65	$5.92	$5.92	138,559
2019-10-10	$6.34	$6.34	$5.79	$5.79	$5.79	153,596
2019-10-09	$6.58	$6.67	$6.24	$6.37	$6.37	31,048
2019-10-08	$6.67	$6.89	$6.50	$6.59	$6.59	501,398
2019-10-07	$7.03	$7.19	$6.73	$6.84	$6.84	128,370
2019-10-04	$7.02	$7.12	$6.95	$7.05	$7.05	72,123
2019-10-03	$7.19	$7.20	$6.95	$7.07	$7.07	228,567
2019-10-02	$6.95	$7.38	$6.83	$7.01	$7.01	797,727
2019-10-01	$7.23	$7.39	$6.96	$7.00	$7.00	271,978
2019-09-30	$7.04	$7.50	$6.17	$7.28	$7.28	325,963
2019-09-27	$6.34	$7.15	$6.19	$7.07	$7.07	270,715
2019-09-26	$7.00	$7.04	$6.37	$6.85	$6.85	398,545
2019-09-25	$6.89	$7.28	$6.81	$6.98	$6.98	308,950
2019-09-24	$7.13	$7.48	$6.87	$6.87	$6.87	989,600
2019-09-23	$7.09	$7.20	$6.95	$7.13	$7.13	179,905
2019-09-20	$6.98	$7.08	$6.85	$6.95	$6.95	530,246
2019-09-19	$7.09	$7.25	$6.90	$6.98	$6.98	197,523
2019-09-18	$7.08	$7.47	$6.90	$7.00	$7.00	449,897
2019-09-17	$7.00	$7.60	$6.81	$7.00	$7.00	503,540
2019-09-16	$6.60	$7.27	$6.59	$7.00	$7.00	555,038
2019-09-13	$7.10	$7.67	$6.56	$6.80	$6.80	1,556,941
2019-09-12	$4.69	$8.38	$4.64	$7.00	$7.00	7,181,570
2019-09-11	$4.60	$4.90	$4.56	$4.75	$4.75	689,009
2019-09-10	$4.36	$4.86	$4.36	$4.68	$4.68	230,180
2019-09-09	$4.36	$4.63	$4.23	$4.47	$4.47	126,887
2019-09-06	$4.26	$4.43	$4.20	$4.33	$4.33	227,667
2019-09-05	$4.38	$4.42	$4.25	$4.30	$4.30	270,273
2019-09-04	$4.60	$4.62	$4.35	$4.41	$4.41	174,046
2019-09-03	$4.53	$4.76	$4.52	$4.62	$4.62	1,294,467
2019-08-30	$4.45	$4.62	$4.45	$4.51	$4.51	134,991
2019-08-29	$5.11	$5.12	$4.31	$4.47	$4.47	305,687
2019-08-28	$4.84	$5.38	$4.84	$5.05	$5.05	401,335
2019-08-27	$4.97	$5.14	$4.71	$4.90	$4.90	684,901
2019-08-26	$4.61	$4.96	$4.51	$4.71	$4.71	309,696
2019-08-23	$4.50	$4.74	$4.46	$4.66	$4.66	314,416
2019-08-22	$4.50	$4.57	$4.42	$4.50	$4.50	204,370
2019-08-21	$4.45	$4.74	$4.30	$4.58	$4.58	958,133
2019-08-20	$4.41	$4.64	$4.41	$4.46	$4.46	437,145
2019-08-19	$4.65	$4.74	$4.26	$4.50	$4.50	1,785,083
2019-08-16	$4.42	$4.69	$4.21	$4.69	$4.69	169,903
2019-08-15	$4.24	$4.65	$4.10	$4.60	$4.60	1,074,996
2019-08-14	$3.74	$4.49	$3.66	$4.20	$4.20	805,503
2019-08-13	$3.50	$3.88	$3.47	$3.81	$3.81	114,526
2019-08-12	$3.45	$3.62	$3.44	$3.47	$3.47	281,549
2019-08-09	$3.36	$3.63	$3.31	$3.52	$3.52	416,255
2019-08-08	$3.44	$3.44	$3.28	$3.42	$3.42	281,034
2019-08-07	$3.43	$3.55	$3.38	$3.43	$3.43	162,765
2019-08-06	$3.50	$3.50	$3.39	$3.48	$3.48	83,133
2019-08-05	$3.57	$3.61	$3.45	$3.47	$3.47	153,563
2019-08-02	$3.72	$3.79	$3.56	$3.66	$3.66	220,745
2019-08-01	$3.61	$3.77	$3.57	$3.77	$3.77	55,017
2019-07-31	$3.63	$3.73	$3.58	$3.60	$3.60	44,164
2019-07-30	$3.69	$3.69	$3.55	$3.63	$3.63	39,317
2019-07-29	$3.75	$3.80	$3.64	$3.66	$3.66	49,806
2019-07-26	$3.80	$3.86	$3.70	$3.75	$3.75	78,774
2019-07-25	$3.73	$3.89	$3.63	$3.79	$3.79	461,628
2019-07-24	$3.77	$3.86	$3.56	$3.69	$3.69	252,587
2019-07-23	$3.89	$3.97	$3.72	$3.83	$3.83	110,677
2019-07-22	$3.65	$3.90	$3.65	$3.85	$3.85	184,418
2019-07-19	$3.59	$3.73	$3.57	$3.66	$3.66	170,362
2019-07-18	$3.53	$3.67	$3.53	$3.64	$3.64	111,198
2019-07-17	$3.55	$3.75	$3.51	$3.63	$3.63	147,836
2019-07-16	$3.61	$3.75	$3.53	$3.59	$3.59	174,238
2019-07-15	$3.52	$3.66	$3.52	$3.61	$3.61	436,782
2019-07-12	$3.57	$3.67	$3.57	$3.62	$3.62	176,381
2019-07-11	$3.59	$3.66	$3.50	$3.60	$3.60	173,978
2019-07-10	$3.55	$3.71	$3.49	$3.58	$3.58	112,966
2019-07-09	$3.46	$3.56	$3.41	$3.55	$3.55	103,638
2019-07-08	$3.45	$3.55	$3.35	$3.51	$3.51	153,069
2019-07-05	$3.55	$3.58	$3.39	$3.50	$3.50	226,877
2019-07-03	$3.57	$3.71	$3.44	$3.59	$3.59	83,186
2019-07-02	$3.54	$3.72	$3.54	$3.67	$3.67	129,172
2019-07-01	$3.68	$3.68	$3.45	$3.50	$3.50	556,969
2019-06-28	$3.18	$3.48	$3.18	$3.44	$3.44	848,430
2019-06-27	$3.09	$3.28	$3.06	$3.19	$3.19	150,954
2019-06-26	$3.10	$3.24	$3.06	$3.12	$3.12	77,029
2019-06-25	$3.19	$3.26	$3.08	$3.10	$3.10	150,436
2019-06-24	$3.52	$3.52	$3.18	$3.18	$3.18	166,646
2019-06-21	$3.55	$3.60	$3.35	$3.48	$3.48	77,285
2019-06-20	$3.79	$3.85	$3.47	$3.57	$3.57	246,140
2019-06-19	$3.62	$3.95	$3.62	$3.75	$3.75	131,367
2019-06-18	$3.94	$3.97	$3.70	$3.78	$3.78	176,455
2019-06-17	$3.79	$3.99	$3.66	$3.88	$3.88	229,080
2019-06-14	$4.01	$4.06	$3.58	$3.76	$3.76	533,208
2019-06-13	$3.54	$4.55	$3.53	$4.01	$4.01	3,305,323
2019-06-12	$3.24	$3.39	$3.20	$3.26	$3.26	71,895
2019-06-11	$3.32	$3.42	$3.13	$3.39	$3.39	214,546
2019-06-10	$3.30	$3.44	$3.12	$3.24	$3.24	98,845
2019-06-07	$3.36	$3.44	$3.06	$3.21	$3.21	175,645
2019-06-06	$3.68	$3.69	$3.28	$3.29	$3.29	134,479
2019-06-05	$3.75	$3.87	$3.65	$3.65	$3.65	73,710
2019-06-04	$3.70	$3.84	$3.65	$3.72	$3.72	168,197
2019-06-03	$3.72	$3.80	$3.63	$3.68	$3.68	114,490
2019-05-31	$3.75	$3.87	$3.60	$3.75	$3.75	188,540
2019-05-30	$3.79	$3.90	$3.66	$3.77	$3.77	130,542
2019-05-29	$3.91	$3.93	$3.73	$3.76	$3.76	60,072
2019-05-28	$3.96	$4.07	$3.86	$3.88	$3.88	34,435
2019-05-24	$4.02	$4.08	$3.80	$3.96	$3.96	83,425
2019-05-23	$3.91	$4.10	$3.86	$4.01	$4.01	364,739
2019-05-22	$3.66	$4.10	$3.60	$4.00	$4.00	684,629
2019-05-21	$3.81	$3.91	$3.58	$3.60	$3.60	803,524
2019-05-20	$4.13	$4.20	$3.61	$3.73	$3.73	815,040
2019-05-17	$4.46	$4.57	$4.22	$4.25	$4.25	203,785
2019-05-16	$5.04	$5.09	$4.35	$4.45	$4.45	764,824
2019-05-15	$5.23	$5.24	$4.94	$5.04	$5.04	154,456
2019-05-14	$5.25	$5.45	$5.09	$5.22	$5.22	175,854
2019-05-13	$5.58	$5.58	$5.17	$5.21	$5.21	310,985
2019-05-10	$5.68	$6.05	$5.54	$5.71	$5.71	210,359
2019-05-09	$5.90	$5.97	$5.47	$5.72	$5.72	643,110
2019-05-08	$6.12	$6.20	$5.90	$5.96	$5.96	171,522
2019-05-07	$6.20	$6.23	$5.98	$6.18	$6.18	306,725
2019-05-06	$6.30	$6.36	$6.15	$6.18	$6.18	641,428
2019-05-03	$6.80	$7.05	$6.70	$6.79	$6.79	235,822
2019-05-02	$7.08	$7.35	$6.62	$6.72	$6.72	448,333
2019-05-01	$7.61	$7.75	$7.01	$7.06	$7.06	592,503
2019-04-30	$7.50	$7.95	$7.30	$7.59	$7.59	1,218,396
2019-04-29	$7.06	$7.45	$7.06	$7.30	$7.30	191,493
2019-04-26	$7.02	$7.50	$7.02	$7.15	$7.15	837,348
2019-04-25	$6.97	$7.32	$6.66	$7.06	$7.06	1,025,315
2019-04-24	$6.77	$7.23	$6.52	$6.99	$6.99	626,981
2019-04-23	$6.43	$6.94	$6.35	$6.80	$6.80	756,830
2019-04-22	$6.64	$6.87	$6.31	$6.36	$6.36	410,446
2019-04-18	$6.65	$6.88	$6.42	$6.66	$6.66	793,839
2019-04-17	$6.75	$7.05	$6.40	$6.64	$6.64	799,351
2019-04-16	$7.48	$7.67	$6.62	$6.79	$6.79	890,994
2019-04-15	$7.01	$7.67	$7.00	$7.35	$7.35	1,497,385
2019-04-12	$6.37	$7.05	$6.36	$6.87	$6.87	1,154,276
2019-04-11	$6.60	$6.70	$6.05	$6.26	$6.26	1,333,958
2019-04-10	$6.14	$7.15	$6.14	$6.54	$6.54	1,841,361
2019-04-09	$7.16	$7.50	$6.03	$6.08	$6.08	2,463,162
2019-04-08	$8.49	$8.50	$6.90	$7.05	$7.05	1,486,221
2019-04-05	$8.72	$8.98	$8.30	$8.51	$8.51	630,312
2019-04-04	$8.30	$9.30	$8.01	$8.61	$8.61	1,908,796
2019-04-03	$11.50	$12.14	$7.72	$7.85	$7.85	7,910,987

Ruhnn Holding Ltd (RUHN) News Headlines

Recent Ruhnn Holding Ltd (RUHN) News

Similar Companies to Ruhnn Holding Ltd (RUHN) in the Internet Retail Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Amazon.com Inc	AMZN	Internet Retail	Consumer Cyclical	500,000
JD.com Inc	JD	Internet Retail	Consumer Cyclical	266,831
Alibaba Group Holding Ltd	BABA	Internet Retail	Consumer Cyclical	100,000
Yunji Inc	YJ	Internet Retail	Consumer Cyclical	60,000
Vipshop Holdings Ltd	VIPS	Internet Retail	Consumer Cyclical	39,669
Coupang Inc - Class A	CPNG	Internet Retail	Consumer Cyclical	35,000
ECMOHO Ltd	MOHO	Internet Retail	Consumer Cyclical	24,000
Qurate Retail Inc - Series A	QRTEA	Internet Retail	Consumer Cyclical	19,000
EBay Inc	EBAY	Internet Retail	Consumer Cyclical	17,631
Pinduoduo Inc	PDD	Internet Retail	Consumer Cyclical	17,500

Ruhnn Holding Ltd (RUHN) Exchange: NASDAQ