MOGU Historical Prices
MOGU Inc. American Depositary Shares, each representing three-hundred (300) Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
238
Period high
3.11
Period low
1.27
Period change
-23.37%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.97 | 2.01 | 1.96 | 2.00 | +1.52% | 9,223 |
| Nov 3, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | +0.00% | 4,101 |
| Nov 2, 2026 | 1.79 | 1.97 | 1.67 | 1.97 | +4.23% | 10,319 |
| Oct 30, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | +0.00% | 13,042 |
| Oct 29, 2026 | 1.90 | 1.93 | 1.89 | 1.89 | -0.53% | 5,764 |
| Oct 28, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | -3.55% | 4,486 |
| Oct 27, 2026 | 1.89 | 1.97 | 1.89 | 1.97 | +4.23% | 6,436 |
| Oct 26, 2026 | 1.60 | 1.97 | 1.60 | 1.89 | +13.17% | 11,400 |
| Oct 23, 2026 | 1.74 | 1.74 | 1.67 | 1.67 | -7.22% | 517 |
| Oct 22, 2026 | 1.89 | 1.90 | 1.80 | 1.80 | -5.49% | 10,466 |
| Oct 21, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | -1.79% | 4,006 |
| Oct 20, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | +1.00% | 2,504 |
| Oct 19, 2026 | 1.90 | 1.95 | 1.90 | 1.92 | +1.05% | 1,501 |
| Oct 16, 2026 | 1.96 | 1.96 | 1.89 | 1.90 | -1.55% | 2,047 |
| Oct 15, 2026 | 1.79 | 1.93 | 1.63 | 1.93 | +6.04% | 11,077 |
| Oct 14, 2026 | 1.94 | 2.14 | 1.77 | 1.82 | -2.15% | 41,431 |
| Oct 13, 2026 | 1.96 | 1.96 | 1.78 | 1.86 | -5.10% | 8,049 |
| Oct 12, 2026 | 2.20 | 2.20 | 1.73 | 1.96 | -12.50% | 22,274 |
| Oct 9, 2026 | 1.89 | 2.44 | 1.84 | 2.24 | +20.11% | 278,998 |
| Oct 8, 2026 | 1.77 | 1.96 | 1.77 | 1.86 | +5.67% | 2,225 |
| Oct 7, 2026 | 1.86 | 1.86 | 1.65 | 1.76 | -5.11% | 17,119 |
| Oct 6, 2026 | 1.91 | 2.38 | 1.86 | 1.86 | -4.62% | 37,422 |
| Oct 5, 2026 | 1.91 | 1.95 | 1.86 | 1.95 | +4.84% | 752 |
| Oct 2, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | +0.00% | 291 |
| Oct 1, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | +0.00% | 1,229 |
| Sep 30, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 656 |
| Sep 29, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | +0.54% | 390 |
| Sep 28, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | -0.53% | 1,380 |
| Sep 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | -5.33% | 282 |
| Sep 23, 2026 | 1.86 | 1.98 | 1.86 | 1.98 | +6.20% | 475 |
| Sep 22, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 691 |
| Sep 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | -1.84% | 629 |
| Sep 18, 2026 | 1.80 | 1.91 | 1.66 | 1.91 | +4.01% | 3,926 |
| Sep 17, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | -2.57% | 3,430 |
| Sep 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | +0.00% | 3,993 |
| Sep 15, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | +0.00% | 949 |
| Sep 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | +0.00% | 186 |
| Sep 11, 2026 | 1.81 | 1.88 | 1.81 | 1.88 | +1.62% | 633 |
| Sep 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | -3.65% | 695 |
| Sep 8, 2026 | 1.92 | 1.93 | 1.87 | 1.92 | -2.54% | 8,132 |
| Sep 4, 2026 | 1.89 | 1.97 | 1.89 | 1.97 | +2.60% | 3,837 |
| Sep 3, 2026 | 1.89 | 1.92 | 1.80 | 1.92 | -1.03% | 13,004 |
| Sep 2, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | +3.19% | 1,034 |
| Aug 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | +0.53% | 297 |
| Aug 27, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | -0.53% | 483 |
| Aug 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | -3.09% | 2,125 |
| Aug 25, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | +0.26% | 1,732 |
| Aug 24, 2026 | 1.88 | 1.94 | 1.88 | 1.94 | +2.46% | 819 |
| Aug 21, 2026 | 1.91 | 1.91 | 1.80 | 1.89 | +0.99% | 1,290 |
| Aug 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | -3.61% | 1,677 |
| Aug 19, 2026 | 1.87 | 1.95 | 1.87 | 1.94 | +0.00% | 1,271 |
| Aug 18, 2026 | 2.00 | 2.00 | 1.88 | 1.94 | +2.65% | 6,949 |
| Aug 17, 2026 | 1.88 | 1.94 | 1.88 | 1.89 | -5.19% | 2,450 |
| Aug 13, 2026 | 1.92 | 1.99 | 1.87 | 1.99 | +6.50% | 3,836 |
| Aug 12, 2026 | 1.95 | 1.95 | 1.87 | 1.87 | -4.01% | 1,449 |
| Aug 11, 2026 | 1.88 | 1.95 | 1.87 | 1.95 | -2.50% | 665 |
| Aug 10, 2026 | 2.00 | 2.00 | 1.88 | 2.00 | +6.95% | 3,070 |
| Aug 7, 2026 | 1.87 | 2.02 | 1.87 | 1.87 | +0.00% | 2,865 |
| Aug 6, 2026 | 2.01 | 2.02 | 1.87 | 1.87 | -6.97% | 11,061 |
| Aug 5, 2026 | 2.14 | 2.14 | 1.88 | 2.01 | -1.24% | 6,661 |
| Aug 4, 2026 | 2.01 | 2.04 | 2.00 | 2.04 | +1.25% | 3,271 |
| Aug 3, 2026 | 1.98 | 2.09 | 1.87 | 2.01 | -0.50% | 3,062 |
| Jul 31, 2026 | 2.00 | 2.08 | 2.00 | 2.02 | -2.88% | 558 |
| Jul 30, 2026 | 2.01 | 2.09 | 1.87 | 2.08 | +3.48% | 8,185 |
| Jul 29, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | -5.19% | 913 |
| Jul 28, 2026 | 2.04 | 2.12 | 2.03 | 2.12 | +5.47% | 969 |
| Jul 27, 2026 | 1.89 | 2.06 | 1.85 | 2.01 | +6.35% | 23,396 |
| Jul 24, 2026 | 1.89 | 1.89 | 1.87 | 1.89 | +0.53% | 2,094 |
| Jul 23, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | +0.26% | 4,533 |
| Jul 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | -3.34% | 573 |
| Jul 21, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | +1.57% | 2,132 |
| Jul 20, 2026 | 1.87 | 1.91 | 1.87 | 1.91 | +0.53% | 838 |
| Jul 17, 2026 | 1.87 | 1.92 | 1.87 | 1.90 | -3.06% | 3,289 |
| Jul 15, 2026 | 1.85 | 2.10 | 1.85 | 1.96 | +6.52% | 10,315 |
| Jul 14, 2026 | 1.89 | 1.89 | 1.66 | 1.84 | -5.64% | 11,513 |
| Jul 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | -5.80% | 3,471 |
| Jul 10, 2026 | 1.97 | 2.07 | 1.81 | 2.07 | +4.55% | 2,395 |
| Jul 9, 2026 | 1.63 | 2.04 | 1.63 | 1.98 | +1.02% | 2,906 |
| Jul 8, 2026 | 2.08 | 2.08 | 1.93 | 1.96 | -5.77% | 6,614 |
| Jul 7, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 6,443 |
| Jul 6, 2026 | 2.09 | 2.10 | 1.96 | 2.10 | +2.44% | 5,364 |
| Jul 2, 2026 | 1.88 | 2.12 | 1.88 | 2.05 | +13.26% | 19,141 |
| Jul 1, 2026 | 1.81 | 2.05 | 1.80 | 1.81 | +8.38% | 17,576 |
| Jun 30, 2026 | 1.58 | 1.76 | 1.58 | 1.67 | +5.03% | 27,260 |
| Jun 29, 2026 | 1.61 | 1.78 | 1.55 | 1.59 | -4.79% | 9,860 |
| Jun 26, 2026 | 1.48 | 1.88 | 1.37 | 1.67 | +2.45% | 248,266 |
| Jun 25, 2026 | 1.88 | 1.88 | 1.27 | 1.63 | -11.89% | 25,007 |
| Jun 24, 2026 | 1.94 | 2.09 | 1.85 | 1.85 | -6.57% | 12,685 |
| Jun 23, 2026 | 2.08 | 2.09 | 1.97 | 1.98 | -3.88% | 8,354 |
| Jun 22, 2026 | 2.09 | 2.11 | 1.97 | 2.06 | -2.37% | 30,817 |
| Jun 18, 2026 | 2.21 | 2.25 | 2.07 | 2.11 | -4.52% | 3,535 |
| Jun 17, 2026 | 2.19 | 2.30 | 2.19 | 2.21 | +3.76% | 9,425 |
| Jun 16, 2026 | 2.05 | 2.49 | 2.05 | 2.13 | +5.45% | 19,986 |
| Jun 15, 2026 | 1.98 | 2.17 | 1.93 | 2.02 | +5.76% | 2,978 |
| Jun 12, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | -8.17% | 2,494 |
| Jun 11, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | +6.12% | 4,344 |
| Jun 10, 2026 | 2.00 | 2.04 | 1.91 | 1.96 | -4.39% | 9,359 |
| Jun 9, 2026 | 2.07 | 2.19 | 1.96 | 2.05 | -1.44% | 20,054 |
| Jun 8, 2026 | 1.95 | 2.08 | 1.87 | 2.08 | +0.97% | 15,254 |
| Jun 5, 2026 | 2.13 | 2.28 | 2.02 | 2.06 | -4.19% | 86,463 |
| Jun 4, 2026 | 2.10 | 2.20 | 1.98 | 2.15 | +2.87% | 11,046 |
| Jun 3, 2026 | 2.17 | 2.17 | 2.09 | 2.09 | -4.13% | 2,242 |
| Jun 2, 2026 | 2.02 | 2.21 | 2.02 | 2.18 | +3.81% | 39,742 |
| Jun 1, 2026 | 2.10 | 2.10 | 2.02 | 2.10 | +3.45% | 3,875 |
| May 29, 2026 | 2.02 | 2.09 | 2.00 | 2.03 | +0.99% | 7,620 |
| May 28, 2026 | 2.02 | 2.02 | 2.00 | 2.01 | -2.89% | 1,429 |
| May 27, 2026 | 2.05 | 2.07 | 2.00 | 2.07 | +0.64% | 1,169 |
| May 26, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | +2.33% | 7,781 |
| May 22, 2026 | 2.10 | 2.10 | 2.01 | 2.01 | -2.66% | 17,152 |
| May 21, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | -2.59% | 626 |
| May 20, 2026 | 2.05 | 2.23 | 2.05 | 2.12 | +2.91% | 16,507 |
| May 19, 2026 | 2.17 | 2.21 | 2.06 | 2.06 | -1.44% | 4,398 |
| May 18, 2026 | 2.12 | 2.39 | 2.07 | 2.09 | -1.42% | 18,087 |
| May 15, 2026 | 2.20 | 2.47 | 2.06 | 2.12 | -6.19% | 22,079 |
| May 14, 2026 | 2.09 | 2.51 | 2.02 | 2.26 | +7.88% | 60,858 |
| May 13, 2026 | 2.15 | 2.20 | 2.02 | 2.10 | -6.97% | 11,751 |
| May 12, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | -5.38% | 815 |
| May 11, 2026 | 2.26 | 2.38 | 2.23 | 2.38 | +3.93% | 2,678 |
| May 8, 2026 | 2.37 | 2.37 | 2.28 | 2.29 | +2.69% | 1,810 |
| May 7, 2026 | 2.25 | 2.35 | 2.21 | 2.23 | -5.51% | 7,303 |
| May 6, 2026 | 2.34 | 2.52 | 2.33 | 2.36 | -0.42% | 12,821 |
| May 5, 2026 | 2.28 | 2.55 | 2.26 | 2.37 | +3.48% | 14,185 |
| May 4, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | -1.74% | 570 |
| Apr 30, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | +2.19% | 2,623 |
| Apr 29, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | -2.94% | 2,116 |
| Apr 27, 2026 | 2.31 | 2.40 | 2.29 | 2.35 | -2.89% | 2,044 |
| Apr 24, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | +4.76% | 807 |
| Apr 23, 2026 | 2.45 | 2.51 | 2.31 | 2.31 | -7.96% | 5,294 |
| Apr 22, 2026 | 2.51 | 2.59 | 2.40 | 2.51 | +2.87% | 23,398 |
| Apr 21, 2026 | 2.46 | 2.47 | 2.35 | 2.44 | +3.39% | 4,073 |
| Apr 20, 2026 | 2.36 | 2.41 | 2.36 | 2.36 | -5.53% | 3,665 |
| Apr 16, 2026 | 2.33 | 2.50 | 2.33 | 2.50 | +7.68% | 4,264 |
| Apr 15, 2026 | 2.41 | 2.61 | 2.32 | 2.32 | -3.74% | 7,405 |
| Apr 14, 2026 | 2.49 | 2.51 | 2.30 | 2.41 | -0.40% | 8,668 |
| Apr 13, 2026 | 2.39 | 2.59 | 2.33 | 2.42 | -3.21% | 10,013 |
| Apr 10, 2026 | 2.24 | 2.50 | 2.22 | 2.50 | +9.65% | 9,317 |
| Apr 9, 2026 | 2.50 | 2.50 | 2.28 | 2.28 | -8.80% | 2,298 |
| Apr 8, 2026 | 2.06 | 2.50 | 2.03 | 2.50 | +15.74% | 5,164 |
| Apr 6, 2026 | 2.15 | 2.16 | 2.15 | 2.16 | +0.00% | 1,384 |
| Apr 2, 2026 | 2.14 | 2.22 | 2.14 | 2.16 | -0.12% | 2,188 |
| Apr 1, 2026 | 2.21 | 2.21 | 2.16 | 2.16 | -3.02% | 3,563 |
| Mar 31, 2026 | 2.20 | 2.23 | 2.20 | 2.23 | +0.00% | 661 |
| Mar 30, 2026 | 2.41 | 2.41 | 2.23 | 2.23 | -9.72% | 3,210 |
| Mar 27, 2026 | 2.50 | 2.59 | 2.45 | 2.47 | -3.51% | 6,226 |
| Mar 26, 2026 | 2.52 | 2.56 | 2.40 | 2.56 | +2.40% | 7,003 |
| Mar 25, 2026 | 2.30 | 2.50 | 2.30 | 2.50 | +4.17% | 11,596 |
| Mar 24, 2026 | 2.26 | 2.40 | 2.24 | 2.40 | +6.19% | 12,641 |
| Mar 23, 2026 | 2.15 | 2.27 | 2.10 | 2.26 | -0.83% | 8,277 |
| Mar 20, 2026 | 2.21 | 2.28 | 2.10 | 2.28 | +8.52% | 4,290 |
| Mar 19, 2026 | 2.10 | 2.11 | 2.10 | 2.10 | -3.35% | 1,982 |
| Mar 18, 2026 | 2.39 | 2.39 | 2.17 | 2.17 | -6.34% | 2,356 |
| Mar 17, 2026 | 2.31 | 2.32 | 2.15 | 2.32 | +4.98% | 4,237 |
| Mar 16, 2026 | 2.10 | 2.37 | 2.10 | 2.21 | +2.79% | 4,256 |
| Mar 13, 2026 | 2.21 | 2.21 | 2.15 | 2.15 | +2.38% | 577 |
| Mar 12, 2026 | 2.10 | 2.25 | 2.10 | 2.10 | -3.23% | 5,009 |
| Mar 11, 2026 | 2.21 | 2.21 | 2.17 | 2.17 | -2.25% | 1,169 |
| Mar 10, 2026 | 2.25 | 2.29 | 2.14 | 2.22 | +2.30% | 5,749 |
| Mar 9, 2026 | 2.03 | 2.17 | 2.03 | 2.17 | +0.00% | 6,909 |
| Mar 5, 2026 | 2.23 | 2.29 | 2.11 | 2.17 | +1.88% | 17,180 |
| Mar 4, 2026 | 2.31 | 2.31 | 2.13 | 2.13 | -4.91% | 4,980 |
| Mar 3, 2026 | 2.41 | 2.43 | 2.24 | 2.24 | -7.82% | 3,504 |
| Mar 2, 2026 | 2.37 | 2.50 | 2.34 | 2.43 | +1.67% | 6,208 |
| Feb 27, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | +0.84% | 1,823 |
| Feb 26, 2026 | 2.36 | 2.50 | 2.36 | 2.37 | -5.20% | 6,071 |
| Feb 25, 2026 | 2.36 | 2.50 | 2.30 | 2.50 | +6.66% | 12,237 |
| Feb 24, 2026 | 2.09 | 2.34 | 2.09 | 2.34 | -2.74% | 6,876 |
| Feb 23, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | -2.82% | 1,431 |
| Feb 20, 2026 | 2.69 | 2.69 | 2.48 | 2.48 | -9.98% | 2,303 |
| Feb 18, 2026 | 2.66 | 2.79 | 2.42 | 2.75 | +0.18% | 10,407 |
| Feb 17, 2026 | 2.75 | 2.78 | 2.45 | 2.75 | +0.00% | 14,980 |
| Feb 13, 2026 | 2.58 | 2.87 | 2.50 | 2.75 | +3.77% | 31,542 |
| Feb 12, 2026 | 2.46 | 2.69 | 2.42 | 2.65 | +9.96% | 12,128 |
| Feb 11, 2026 | 2.36 | 2.49 | 2.25 | 2.41 | +0.00% | 16,911 |
| Feb 10, 2026 | 2.38 | 2.63 | 2.16 | 2.41 | -2.82% | 82,052 |
| Feb 9, 2026 | 2.30 | 2.56 | 2.30 | 2.48 | +2.90% | 1,614 |
| Feb 6, 2026 | 2.40 | 2.83 | 1.94 | 2.41 | -2.82% | 16,993 |
| Feb 5, 2026 | 2.50 | 2.50 | 2.38 | 2.48 | -0.80% | 5,463 |
| Feb 4, 2026 | 2.50 | 2.50 | 2.40 | 2.50 | -0.79% | 5,625 |
| Feb 3, 2026 | 2.46 | 2.61 | 2.38 | 2.52 | -0.79% | 20,633 |
| Feb 2, 2026 | 2.33 | 2.54 | 2.15 | 2.54 | +7.17% | 40,390 |
| Jan 30, 2026 | 1.90 | 3.11 | 1.90 | 2.37 | +22.13% | 863,444 |
| Jan 29, 2026 | 1.90 | 1.97 | 1.90 | 1.94 | -0.48% | 8,740 |
| Jan 28, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | -0.01% | 1,146 |
| Jan 27, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | +3.18% | 1,096 |
| Jan 26, 2026 | 1.91 | 1.96 | 1.83 | 1.89 | -3.32% | 16,975 |
| Jan 23, 2026 | 1.91 | 2.00 | 1.91 | 1.96 | -2.10% | 5,476 |
| Jan 22, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | +3.47% | 1,248 |
| Jan 21, 2026 | 2.00 | 2.00 | 1.93 | 1.93 | -3.02% | 1,268 |
| Jan 20, 2026 | 2.03 | 2.15 | 1.99 | 1.99 | -1.00% | 5,731 |
| Jan 16, 2026 | 1.97 | 2.15 | 1.97 | 2.01 | -1.95% | 4,165 |
| Jan 15, 2026 | 2.07 | 2.11 | 2.05 | 2.05 | +2.50% | 1,565 |
| Jan 13, 2026 | 2.25 | 2.25 | 1.97 | 2.00 | -11.11% | 20,201 |
| Jan 12, 2026 | 2.26 | 2.31 | 2.23 | 2.25 | +0.00% | 18,391 |
| Jan 9, 2026 | 2.25 | 2.29 | 2.20 | 2.25 | -0.88% | 2,246 |
| Jan 8, 2026 | 2.25 | 2.31 | 2.25 | 2.27 | +3.18% | 2,617 |
| Jan 7, 2026 | 2.19 | 2.23 | 2.19 | 2.20 | +1.39% | 999 |
| Jan 6, 2026 | 2.16 | 2.17 | 2.15 | 2.17 | +6.37% | 1,232 |
| Jan 5, 2026 | 2.25 | 2.25 | 2.04 | 2.04 | -5.34% | 2,751 |
| Jan 2, 2026 | 2.15 | 2.21 | 2.07 | 2.15 | +1.17% | 11,835 |
| Dec 31, 2025 | 2.26 | 2.26 | 2.12 | 2.13 | -5.33% | 17,371 |
| Dec 30, 2025 | 2.43 | 2.45 | 2.25 | 2.25 | -8.91% | 8,725 |
| Dec 29, 2025 | 2.52 | 2.67 | 2.47 | 2.47 | -1.20% | 20,216 |
| Dec 26, 2025 | 2.46 | 2.50 | 2.41 | 2.50 | +1.53% | 5,840 |
| Dec 24, 2025 | 2.46 | 2.52 | 2.46 | 2.46 | +1.33% | 531 |
| Dec 23, 2025 | 2.41 | 2.60 | 2.41 | 2.43 | -5.81% | 18,210 |
| Dec 22, 2025 | 2.41 | 2.61 | 2.41 | 2.58 | +2.38% | 10,839 |
| Dec 19, 2025 | 2.51 | 2.71 | 2.39 | 2.52 | +0.00% | 27,793 |
| Dec 18, 2025 | 2.51 | 2.60 | 2.51 | 2.52 | +0.40% | 11,453 |
| Dec 17, 2025 | 2.56 | 2.56 | 2.51 | 2.51 | -1.95% | 2,630 |
| Dec 16, 2025 | 2.54 | 2.56 | 2.54 | 2.56 | -3.03% | 486 |
| Dec 15, 2025 | 2.76 | 2.76 | 2.54 | 2.64 | -1.86% | 9,342 |
| Dec 12, 2025 | 2.80 | 2.80 | 2.69 | 2.69 | -2.18% | 8,781 |
| Dec 11, 2025 | 2.61 | 2.85 | 2.61 | 2.75 | +5.36% | 12,344 |
| Dec 10, 2025 | 2.61 | 2.66 | 2.61 | 2.61 | -5.09% | 7,214 |
| Dec 9, 2025 | 2.61 | 2.75 | 2.61 | 2.75 | +5.36% | 4,657 |
| Dec 8, 2025 | 2.66 | 2.66 | 2.61 | 2.61 | -1.51% | 9,557 |
| Dec 5, 2025 | 2.60 | 2.65 | 2.60 | 2.65 | -1.32% | 3,046 |
| Dec 4, 2025 | 2.75 | 2.75 | 2.67 | 2.69 | +0.95% | 4,487 |
| Dec 3, 2025 | 2.69 | 2.69 | 2.66 | 2.66 | +1.53% | 815 |
| Dec 2, 2025 | 2.55 | 2.68 | 2.55 | 2.62 | +0.77% | 1,750 |
| Dec 1, 2025 | 2.67 | 2.67 | 2.58 | 2.60 | -2.71% | 3,564 |
| Nov 28, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | +1.62% | 654 |
| Nov 26, 2025 | 2.57 | 2.64 | 2.54 | 2.63 | -0.38% | 2,387 |
| Nov 25, 2025 | 2.51 | 2.64 | 2.51 | 2.64 | +3.53% | 3,552 |
| Nov 24, 2025 | 2.63 | 2.63 | 2.51 | 2.55 | -0.78% | 4,084 |
| Nov 21, 2025 | 2.59 | 2.61 | 2.52 | 2.57 | -3.02% | 4,453 |
| Nov 20, 2025 | 2.55 | 2.65 | 2.51 | 2.65 | +4.33% | 4,453 |
| Nov 19, 2025 | 2.52 | 2.54 | 2.51 | 2.54 | +1.19% | 3,657 |
| Nov 18, 2025 | 2.55 | 2.58 | 2.51 | 2.51 | -1.56% | 13,902 |
| Nov 17, 2025 | 2.69 | 2.69 | 2.55 | 2.55 | -5.20% | 4,495 |
| Nov 14, 2025 | 2.79 | 2.80 | 2.64 | 2.69 | -2.54% | 4,296 |
| Nov 13, 2025 | 2.78 | 2.82 | 2.70 | 2.76 | +0.73% | 4,153 |
| Nov 12, 2025 | 2.92 | 2.92 | 2.71 | 2.74 | -6.80% | 7,976 |
| Nov 11, 2025 | 2.95 | 2.95 | 2.76 | 2.94 | +2.08% | 16,317 |
| Nov 10, 2025 | 2.58 | 2.88 | 2.58 | 2.88 | +11.20% | 16,501 |
| Nov 7, 2025 | 2.56 | 2.63 | 2.54 | 2.59 | -3.00% | 8,344 |
| Nov 6, 2025 | 2.63 | 2.70 | 2.60 | 2.67 | +2.30% | 6,949 |
| Nov 5, 2025 | 2.71 | 2.71 | 2.55 | 2.61 | -2.61% | 5,581 |
Daily open, high, low, close and volume for MOGU Inc. American Depositary Shares, each representing three-hundred (300) Class A Ordinary Shares (MOGU). Showing 238 trading days. Unadjusted prices.