BEST Inc. American Depositary Shares each representing one Class A Ordinary Shareのデータ

BEST Inc. American Depositary Shares each representing one Class A Ordinary Shareの基本情報

名前 BEST Inc. American Depositary Shares each representing one Class A Ordinary Share
ティッカー BEST
国 Cayman Islands
上場年 2017.0
セクター Transportation

BEST Inc. American Depositary Shares each representing one Class A Ordinary Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.86 2.7 2.82 2.78 4151100.0 2.78
2021-02-12 2.8 2.63 2.73 2.77 2372300.0 2.77
2021-02-11 2.85 2.66 2.85 2.73 4128200.0 2.73
2021-02-10 2.84 2.62 2.8 2.79 4990100.0 2.79
2021-02-09 2.73 2.56 2.69 2.68 3821800.0 2.68
2021-02-08 2.87 2.58 2.74 2.6 7920700.0 2.6
2021-02-05 2.54 2.41 2.5 2.52 4951800.0 2.52
2021-02-04 2.5 2.35 2.48 2.42 2989100.0 2.42
2021-02-03 2.52 2.34 2.37 2.46 3639800.0 2.46
2021-02-02 2.41 2.26 2.3 2.36 3017300.0 2.36
2021-02-01 2.33 2.18 2.25 2.27 3952100.0 2.27
2021-01-29 2.37 2.18 2.2 2.21 4234000.0 2.21
2021-01-28 2.39 2.2 2.35 2.24 4955100.0 2.24
2021-01-27 2.47 2.33 2.35 2.39 4217000.0 2.39
2021-01-26 2.5 2.37 2.5 2.43 4123900.0 2.43
2021-01-25 2.52 2.32 2.35 2.44 7225000.0 2.44
2021-01-22 2.36 2.22 2.36 2.27 4791300.0 2.27
2021-01-21 2.45 2.08 2.22 2.43 8685300.0 2.43
2021-01-20 2.35 2.1 2.35 2.16 11413300.0 2.16
2021-01-19 2.16 1.98 2.04 2.05 7595800.0 2.05
2021-01-15 2.1 2.0 2.09 2.01 2967900.0 2.01
2021-01-14 2.12 2.04 2.06 2.09 3279700.0 2.09
2021-01-13 2.16 2.04 2.15 2.05 5329800.0 2.05
2021-01-12 2.16 2.04 2.1 2.14 4538000.0 2.14
2021-01-11 2.15 1.96 1.98 2.05 4722600.0 2.05
2021-01-08 2.09 1.94 2.0 1.98 7299800.0 1.98
2021-01-07 2.05 1.94 2.01 1.99 4591800.0 1.99
2021-01-06 2.11 1.93 2.08 1.98 5269600.0 1.98
2021-01-05 2.1 1.92 1.97 2.07 4951500.0 2.07
2021-01-04 2.08 1.91 2.04 1.94 7510300.0 1.94
2020-12-31 2.21 2.02 2.21 2.04 4884000.0 2.04
2020-12-30 2.27 2.06 2.07 2.16 4397400.0 2.16
2020-12-29 2.17 2.02 2.08 2.05 4304700.0 2.05
2020-12-28 2.19 1.98 2.18 1.98 5852200.0 1.98
2020-12-24 2.29 2.13 2.25 2.13 2532200.0 2.13
2020-12-23 2.31 2.2 2.28 2.24 3889300.0 2.24
2020-12-22 2.44 2.23 2.41 2.26 4628800.0 2.26
2020-12-21 2.65 2.33 2.63 2.4 5663600.0 2.4
2020-12-18 2.99 2.04 2.06 2.59 25832900.0 2.59
2020-12-17 2.11 2.02 2.1 2.05 3037300.0 2.05
2020-12-16 2.17 2.03 2.12 2.07 5245000.0 2.07
2020-12-15 2.37 2.09 2.36 2.13 8789600.0 2.13
2020-12-14 2.57 2.36 2.56 2.36 3097800.0 2.36
2020-12-11 2.62 2.47 2.48 2.52 2396900.0 2.52
2020-12-10 2.54 2.41 2.53 2.46 4634500.0 2.46
2020-12-09 2.7 2.53 2.7 2.53 3160300.0 2.53
2020-12-08 2.71 2.65 2.68 2.66 2243000.0 2.66
2020-12-07 2.8 2.67 2.76 2.68 3424500.0 2.68
2020-12-04 3.0 2.75 2.87 2.76 4697800.0 2.76
2020-12-03 2.87 2.71 2.74 2.85 2918900.0 2.85
2020-12-02 2.84 2.74 2.82 2.77 3376500.0 2.77
2020-12-01 3.02 2.8 3.0 2.81 4468400.0 2.81
2020-11-30 3.09 2.8 2.96 2.93 28000800.0 2.93
2020-11-27 3.05 2.89 2.97 2.96 3671500.0 2.96
2020-11-25 3.32 2.87 2.91 3.0 8812900.0 3.0
2020-11-24 3.09 2.64 2.75 2.97 7259700.0 2.97
2020-11-23 2.89 2.64 2.89 2.65 7960000.0 2.65
2020-11-20 2.96 2.83 2.88 2.87 7434800.0 2.87
2020-11-19 3.12 2.93 3.11 3.01 5489800.0 3.01
2020-11-18 3.25 3.03 3.14 3.13 3851600.0 3.13
2020-11-17 3.28 2.96 3.25 3.11 7165000.0 3.11
2020-11-16 3.65 3.1 3.45 3.18 10680900.0 3.18
2020-11-13 3.24 2.88 2.88 3.23 6510400.0 3.23
2020-11-12 2.92 2.73 2.79 2.81 4298700.0 2.81
2020-11-11 3.14 2.71 2.91 2.74 5412600.0 2.74
2020-11-10 2.97 2.77 2.8 2.87 4131200.0 2.87
2020-11-09 2.91 2.69 2.82 2.7 4988900.0 2.7
2020-11-06 2.7 2.5 2.58 2.61 3198200.0 2.61
2020-11-05 2.66 2.53 2.64 2.59 1684700.0 2.59
2020-11-04 2.68 2.55 2.6 2.57 1787100.0 2.57
2020-11-03 2.65 2.52 2.58 2.61 1673600.0 2.61
2020-11-02 2.66 2.46 2.63 2.48 1869100.0 2.48
2020-10-30 2.83 2.56 2.8 2.57 1895600.0 2.57
2020-10-29 2.88 2.5 2.58 2.85 3212000.0 2.85
2020-10-28 2.74 2.47 2.74 2.52 2970500.0 2.52
2020-10-27 2.99 2.72 2.99 2.75 3435400.0 2.75
2020-10-26 3.14 2.82 2.84 2.97 4148600.0 2.97
2020-10-23 3.66 2.86 3.5 2.88 7058000.0 2.88
2020-10-22 3.07 2.78 2.78 3.04 2087700.0 3.04
2020-10-21 2.85 2.7 2.7 2.77 1375700.0 2.77
2020-10-20 2.73 2.57 2.62 2.7 1073500.0 2.7
2020-10-19 2.87 2.57 2.66 2.61 2476800.0 2.61
2020-10-16 2.7 2.6 2.69 2.6 1313700.0 2.6
2020-10-15 2.72 2.52 2.67 2.66 2602100.0 2.66
2020-10-14 2.79 2.6 2.77 2.7 2809000.0 2.7
2020-10-13 2.83 2.77 2.82 2.79 748800.0 2.79
2020-10-12 2.89 2.75 2.88 2.84 1365200.0 2.84
2020-10-09 2.93 2.76 2.93 2.86 1355200.0 2.86
2020-10-08 3.03 2.82 3.03 2.88 1764600.0 2.88
2020-10-07 3.02 2.73 2.86 2.97 4680300.0 2.97
2020-10-06 2.91 2.74 2.8 2.79 1731800.0 2.79
2020-10-05 2.95 2.72 2.95 2.74 1738700.0 2.74
2020-10-02 2.97 2.91 2.95 2.94 578700.0 2.94
2020-10-01 3.06 2.97 3.03 3.0 648400.0 3.0
2020-09-30 3.04 2.9 3.0 3.0 1678400.0 3.0
2020-09-29 3.04 2.94 3.01 2.99 1099500.0 2.99
2020-09-28 3.05 2.99 3.03 3.0 1001500.0 3.0
2020-09-25 3.13 2.93 3.13 3.01 2506500.0 3.01
2020-09-24 3.19 3.01 3.06 3.1 4346800.0 3.1
2020-09-23 3.27 3.0 3.27 3.06 1382800.0 3.06
2020-09-22 3.31 3.05 3.05 3.22 2532900.0 3.22
2020-09-21 3.22 3.0 3.2 3.02 4527100.0 3.02
2020-09-18 3.38 3.2 3.38 3.26 1725400.0 3.26
2020-09-17 3.49 3.36 3.43 3.38 1125400.0 3.38
2020-09-16 3.54 3.43 3.5 3.46 1013300.0 3.46
2020-09-15 3.59 3.41 3.5 3.51 2476400.0 3.51
2020-09-14 3.65 3.35 3.63 3.47 1654300.0 3.47
2020-09-11 3.75 3.58 3.68 3.63 1357700.0 3.63
2020-09-10 3.95 3.67 3.92 3.7 1573200.0 3.7
2020-09-09 3.97 3.88 3.9 3.92 604300.0 3.92
2020-09-08 4.1 3.88 4.06 3.91 1015200.0 3.91
2020-09-04 4.19 3.99 4.04 4.13 951300.0 4.13
2020-09-03 4.18 3.97 4.14 4.01 2856200.0 4.01
2020-09-02 4.33 4.12 4.25 4.19 1241600.0 4.19
2020-09-01 4.26 4.0 4.02 4.22 1572400.0 4.22
2020-08-31 4.22 4.0 4.17 4.0 2210600.0 4.0
2020-08-28 4.31 4.19 4.27 4.26 551400.0 4.26
2020-08-27 4.35 4.16 4.24 4.32 1334400.0 4.32
2020-08-26 4.25 4.1 4.12 4.24 781900.0 4.24
2020-08-25 4.24 4.11 4.17 4.15 711500.0 4.15
2020-08-24 4.3 4.11 4.18 4.17 1213100.0 4.17
2020-08-21 4.29 4.15 4.16 4.17 804000.0 4.17
2020-08-20 4.33 4.13 4.27 4.16 1325100.0 4.16
2020-08-19 4.64 4.33 4.46 4.36 1151600.0 4.36
2020-08-18 4.57 4.26 4.3 4.48 1887200.0 4.48
2020-08-17 4.36 4.2 4.35 4.26 1996000.0 4.26
2020-08-14 4.51 4.29 4.43 4.32 1345000.0 4.32
2020-08-13 4.55 4.36 4.54 4.43 2825500.0 4.43
2020-08-12 4.73 4.45 4.58 4.46 3499900.0 4.46
2020-08-11 4.58 4.3 4.45 4.57 2236400.0 4.57
2020-08-10 4.73 4.4 4.71 4.45 2260400.0 4.45
2020-08-07 4.75 4.46 4.6 4.74 2199100.0 4.74
2020-08-06 4.72 4.49 4.6 4.67 1154000.0 4.67
2020-08-05 4.64 4.45 4.63 4.59 1004600.0 4.59
2020-08-04 4.62 4.34 4.38 4.59 974700.0 4.59
2020-08-03 4.43 4.15 4.15 4.39 1120200.0 4.39
2020-07-31 4.25 4.11 4.25 4.21 519500.0 4.21
2020-07-30 4.22 4.11 4.2 4.19 603900.0 4.19
2020-07-29 4.28 4.14 4.18 4.23 780300.0 4.23
2020-07-28 4.28 4.09 4.24 4.14 924500.0 4.14
2020-07-27 4.3 4.16 4.16 4.25 1274800.0 4.25
2020-07-24 4.23 4.09 4.23 4.16 1134100.0 4.16
2020-07-23 4.39 4.26 4.39 4.26 904300.0 4.26
2020-07-22 4.55 4.3 4.54 4.36 935200.0 4.36
2020-07-21 4.68 4.5 4.57 4.63 760100.0 4.63
2020-07-20 4.61 4.05 4.5 4.5 1943900.0 4.5
2020-07-17 4.52 4.43 4.45 4.46 699800.0 4.46
2020-07-16 4.49 4.3 4.35 4.44 1698400.0 4.44
2020-07-15 4.68 4.36 4.58 4.4 2244600.0 4.4
2020-07-14 4.68 4.37 4.45 4.57 779100.0 4.57
2020-07-13 4.72 4.46 4.51 4.48 941800.0 4.48
2020-07-10 4.77 4.47 4.72 4.48 1158100.0 4.48
2020-07-09 4.86 4.67 4.68 4.8 1342000.0 4.8
2020-07-08 4.77 4.53 4.63 4.65 1197500.0 4.65
2020-07-07 4.77 4.57 4.69 4.61 883700.0 4.61
2020-07-06 4.8 4.61 4.63 4.69 887100.0 4.69
2020-07-02 4.53 4.31 4.43 4.53 1510500.0 4.53
2020-07-01 4.41 4.26 4.29 4.38 1215800.0 4.38
2020-06-30 4.3 4.25 4.29 4.28 1186000.0 4.28
2020-06-29 4.4 4.22 4.32 4.28 1608600.0 4.28
2020-06-26 4.72 4.28 4.71 4.29 2185500.0 4.29
2020-06-25 4.76 4.62 4.71 4.66 995600.0 4.66
2020-06-24 4.85 4.66 4.78 4.79 825300.0 4.79
2020-06-23 4.78 4.65 4.7 4.78 1121200.0 4.78
2020-06-22 4.84 4.63 4.84 4.71 1428900.0 4.71
2020-06-19 4.95 4.69 4.81 4.86 2335100.0 4.86
2020-06-18 4.87 4.76 4.78 4.82 1368900.0 4.82
2020-06-17 5.05 4.81 4.94 4.82 1052100.0 4.82
2020-06-16 5.07 4.86 4.86 4.99 1112700.0 4.99
2020-06-15 5.01 4.75 5.0 4.77 1624900.0 4.77
2020-06-12 5.11 4.96 5.02 4.98 630800.0 4.98
2020-06-11 5.23 4.98 5.16 5.0 744200.0 5.0
2020-06-10 5.28 5.17 5.26 5.25 673100.0 5.25
2020-06-09 5.4 5.2 5.4 5.26 901000.0 5.26
2020-06-08 5.47 5.31 5.42 5.39 687000.0 5.39
2020-06-05 5.49 5.22 5.25 5.44 1445200.0 5.44
2020-06-04 5.48 5.03 5.42 5.18 1456000.0 5.18
2020-06-03 5.49 5.07 5.1 5.49 2177600.0 5.49
2020-06-02 5.1 4.75 4.87 5.09 1466300.0 5.09
2020-06-01 5.11 4.89 4.98 4.96 1254100.0 4.96
2020-05-29 5.19 4.85 4.89 5.18 2514000.0 5.18
2020-05-28 5.15 4.81 4.81 4.87 1264100.0 4.87
2020-05-27 5.14 4.84 5.11 4.86 964300.0 4.86
2020-05-26 5.18 5.01 5.02 5.05 1264100.0 5.05
2020-05-22 5.06 4.88 5.0 4.95 729300.0 4.95
2020-05-21 5.17 4.9 5.07 5.05 861700.0 5.05
2020-05-20 5.41 5.15 5.34 5.19 528500.0 5.19
2020-05-19 5.38 5.16 5.2 5.26 680800.0 5.26
2020-05-18 5.35 5.16 5.18 5.21 883900.0 5.21
2020-05-15 5.32 5.06 5.06 5.13 565700.0 5.13
2020-05-14 5.39 5.15 5.35 5.25 438900.0 5.25
2020-05-13 5.44 5.31 5.36 5.36 555600.0 5.36
2020-05-12 5.57 5.4 5.4 5.43 693500.0 5.43
2020-05-11 5.51 5.2 5.25 5.46 822800.0 5.46
2020-05-08 5.29 5.05 5.05 5.26 1073800.0 5.26
2020-05-07 5.07 4.95 5.04 5.03 791600.0 5.03
2020-05-06 5.1 4.93 5.0 5.01 748500.0 5.01
2020-05-05 5.09 4.9 5.01 4.92 678700.0 4.92
2020-05-04 5.16 4.92 5.14 4.97 940800.0 4.97
2020-05-01 5.36 5.07 5.35 5.12 881800.0 5.12
2020-04-30 5.41 5.23 5.38 5.37 1806500.0 5.37
2020-04-29 5.71 5.3 5.64 5.32 857000.0 5.32
2020-04-28 5.79 5.54 5.72 5.55 807200.0 5.55
2020-04-27 5.73 5.52 5.52 5.65 498600.0 5.65
2020-04-24 5.61 5.48 5.53 5.5 523400.0 5.5
2020-04-23 5.83 5.51 5.67 5.54 932400.0 5.54
2020-04-22 5.67 5.37 5.48 5.65 854300.0 5.65
2020-04-21 5.47 5.32 5.45 5.39 1067800.0 5.39
2020-04-20 5.72 5.47 5.53 5.48 870000.0 5.48
2020-04-17 5.62 5.42 5.58 5.59 1132300.0 5.59
2020-04-16 5.5 5.29 5.32 5.5 1272700.0 5.5
2020-04-15 5.38 5.21 5.27 5.29 653800.0 5.29
2020-04-14 5.49 5.28 5.35 5.31 1400000.0 5.31
2020-04-13 5.46 5.24 5.43 5.28 1692900.0 5.28
2020-04-09 5.45 5.26 5.37 5.43 1122700.0 5.43
2020-04-08 5.43 5.01 5.33 5.35 1490200.0 5.35
2020-04-07 5.5 5.23 5.5 5.3 2765800.0 5.3
2020-04-06 5.34 5.09 5.2 5.24 823700.0 5.24
2020-04-03 5.21 5.02 5.07 5.11 564200.0 5.11
2020-04-02 5.24 4.93 4.98 5.11 1679600.0 5.11
2020-04-01 5.28 4.91 5.02 4.93 1159300.0 4.93
2020-03-31 5.35 5.04 5.12 5.35 1169900.0 5.35
2020-03-30 5.2 5.0 5.15 5.11 919100.0 5.11
2020-03-27 5.24 5.0 5.16 5.14 731700.0 5.14
2020-03-26 5.47 5.16 5.28 5.3 1300500.0 5.3
2020-03-25 5.4 4.98 5.0 5.34 3469500.0 5.34
2020-03-24 5.16 4.9 5.04 5.0 1200700.0 5.0
2020-03-23 5.12 4.9 5.04 4.91 1463200.0 4.91
2020-03-20 5.4 4.97 5.3 5.12 1914000.0 5.12
2020-03-19 5.4 5.07 5.15 5.31 2095600.0 5.31
2020-03-18 5.29 4.81 4.81 5.19 1746500.0 5.19
2020-03-17 5.38 4.52 4.65 5.35 2985000.0 5.35
2020-03-16 4.92 4.63 4.78 4.64 2053800.0 4.64
2020-03-13 5.15 4.74 5.1 5.12 1552500.0 5.12
2020-03-12 5.15 4.75 5.0 5.04 2092700.0 5.04
2020-03-11 5.13 4.9 4.98 4.97 1085900.0 4.97
2020-03-10 5.05 4.94 5.0 5.04 1496900.0 5.04
2020-03-09 5.04 4.8 4.9 4.95 1408300.0 4.95
2020-03-06 5.32 5.06 5.12 5.13 998000.0 5.13
2020-03-05 5.29 4.95 4.96 5.25 1972000.0 5.25
2020-03-04 5.44 4.89 5.39 5.01 1813900.0 5.01
2020-03-03 5.42 5.12 5.25 5.4 1475900.0 5.4
2020-03-02 5.44 5.05 5.44 5.26 2165800.0 5.26
2020-02-28 5.41 5.08 5.21 5.41 2397500.0 5.41
2020-02-27 5.42 5.17 5.21 5.31 1338100.0 5.31
2020-02-26 5.55 5.24 5.5 5.25 1274900.0 5.25
2020-02-25 5.49 5.32 5.41 5.46 1514600.0 5.46
2020-02-24 5.39 5.2 5.2 5.33 1173700.0 5.33
2020-02-21 5.64 5.42 5.64 5.48 948600.0 5.48
2020-02-20 5.79 5.58 5.71 5.66 1084600.0 5.66
2020-02-19 5.72 5.48 5.53 5.72 955900.0 5.72
2020-02-18 5.51 5.37 5.5 5.5 1125000.0 5.5