BlueCity Holdings Limited American Depositary Sharesのデータ

BlueCity Holdings Limited American Depositary Sharesの基本情報

名前 BlueCity Holdings Limited American Depositary Shares
ティッカー BLCT
国 China
上場年 2020.0
セクター Technology

BlueCity Holdings Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.46 15.05 16.0 20.2 2781200.0 20.2
2021-02-12 14.77 12.4 13.1 14.39 1832900.0 14.39
2021-02-11 12.6 11.48 11.57 12.6 511900.0 12.6
2021-02-10 11.8 10.97 11.25 11.46 498000.0 11.46
2021-02-09 11.79 10.79 11.43 11.0 436600.0 11.0
2021-02-08 12.5 11.42 12.5 11.9 376000.0 11.9
2021-02-05 13.31 11.8 13.31 12.73 771200.0 12.73
2021-02-04 13.01 11.97 12.93 12.67 928000.0 12.67
2021-02-03 11.94 10.12 10.26 11.82 886900.0 11.82
2021-02-02 10.25 9.84 10.14 10.24 177000.0 10.24
2021-02-01 10.05 9.63 9.97 9.98 292000.0 9.98
2021-01-29 9.98 9.6 9.92 9.82 166400.0 9.82
2021-01-28 10.03 9.6 9.98 9.61 171900.0 9.61
2021-01-27 10.22 9.75 10.21 9.79 267900.0 9.79
2021-01-26 10.59 10.03 10.13 10.33 224400.0 10.33
2021-01-25 10.5 10.07 10.35 10.22 393000.0 10.22
2021-01-22 10.33 10.06 10.27 10.29 163700.0 10.29
2021-01-21 10.5 10.01 10.5 10.28 203200.0 10.28
2021-01-20 10.5 10.2 10.49 10.38 350900.0 10.38
2021-01-19 10.88 10.18 10.59 10.45 224400.0 10.45
2021-01-15 11.05 10.5 10.87 10.87 299500.0 10.87
2021-01-14 10.94 10.4 10.46 10.74 476300.0 10.74
2021-01-13 10.36 9.8 9.99 10.36 395300.0 10.36
2021-01-12 10.1 9.81 10.02 9.99 456800.0 9.99
2021-01-11 10.18 9.67 9.7 9.96 786200.0 9.96
2021-01-08 10.61 9.5 10.6 9.5 601500.0 9.5
2021-01-07 11.27 10.05 10.65 10.2 454200.0 10.2
2021-01-06 11.1 10.2 10.5 11.01 248800.0 11.01
2021-01-05 10.55 10.18 10.55 10.41 267100.0 10.41
2021-01-04 10.29 9.83 10.2 10.22 176900.0 10.22
2020-12-31 10.2 9.95 10.17 10.1 131800.0 10.1
2020-12-30 10.27 9.95 10.24 10.18 156400.0 10.18
2020-12-29 10.33 10.0 10.15 10.24 98200.0 10.24
2020-12-28 10.53 10.0 10.48 10.15 142600.0 10.15
2020-12-24 10.61 10.2 10.53 10.41 59800.0 10.41
2020-12-23 10.69 10.28 10.65 10.6 139800.0 10.6
2020-12-22 11.2 10.51 10.66 10.68 260500.0 10.68
2020-12-21 11.29 10.63 10.87 10.64 475200.0 10.64
2020-12-18 11.27 9.99 10.0 11.02 414600.0 11.02
2020-12-17 10.23 9.84 10.09 9.99 286800.0 9.99
2020-12-16 10.79 10.02 10.58 10.09 285800.0 10.09
2020-12-15 11.0 10.45 10.79 10.59 332300.0 10.59
2020-12-14 11.5 10.3 10.3 10.7 412200.0 10.7
2020-12-11 10.5 9.93 10.17 10.08 262000.0 10.08
2020-12-10 11.09 9.82 11.0 9.87 655900.0 9.87
2020-12-09 11.49 10.89 11.04 10.98 459100.0 10.98
2020-12-08 11.47 10.88 11.04 11.26 505300.0 11.26
2020-12-07 11.25 10.82 11.0 11.0 300600.0 11.0
2020-12-04 11.41 10.6 10.9 10.74 473200.0 10.74
2020-12-03 11.95 10.61 11.35 10.87 385000.0 10.87
2020-12-02 13.77 11.0 13.53 11.15 630000.0 11.15
2020-12-01 14.99 13.9 14.09 14.45 438600.0 14.45
2020-11-30 13.98 13.0 13.61 13.79 252100.0 13.79
2020-11-27 13.5 13.02 13.2 13.41 184500.0 13.41
2020-11-25 14.08 11.6 13.89 12.26 424000.0 12.26
2020-11-24 13.96 11.48 11.48 13.5 717600.0 13.5
2020-11-23 11.25 9.61 9.63 10.93 374600.0 10.93
2020-11-20 9.5 9.14 9.35 9.39 148500.0 9.39
2020-11-19 9.66 9.04 9.04 9.29 200100.0 9.29
2020-11-18 9.46 9.01 9.13 9.2 60400.0 9.2
2020-11-17 9.6 9.0 9.49 9.07 187000.0 9.07
2020-11-16 10.0 9.36 9.65 9.5 280200.0 9.5
2020-11-13 9.8 9.32 9.4 9.36 333200.0 9.36
2020-11-12 10.13 9.31 10.08 9.4 264500.0 9.4
2020-11-11 10.2 9.64 9.75 9.85 334400.0 9.85
2020-11-10 10.02 9.61 10.0 9.76 67200.0 9.76
2020-11-09 10.72 9.64 10.5 10.0 246600.0 10.0
2020-11-06 10.42 9.91 10.11 10.14 105400.0 10.14
2020-11-05 10.49 9.66 10.21 9.71 157600.0 9.71
2020-11-04 10.8 10.06 10.26 10.06 82300.0 10.06
2020-11-03 10.85 10.18 10.2 10.18 156300.0 10.18
2020-11-02 10.41 9.7 10.03 10.17 122600.0 10.17
2020-10-30 10.6 9.91 10.6 9.96 107300.0 9.96
2020-10-29 10.89 10.28 10.37 10.57 106300.0 10.57
2020-10-28 10.42 9.77 10.0 10.27 121800.0 10.27
2020-10-27 10.32 10.0 10.0 10.15 113300.0 10.15
2020-10-26 10.83 9.9 10.52 10.02 83300.0 10.02
2020-10-23 11.28 10.57 11.28 10.84 59300.0 10.84
2020-10-22 11.27 11.0 11.0 11.19 69600.0 11.19
2020-10-21 11.4 10.72 10.74 10.89 122400.0 10.89
2020-10-20 10.8 9.78 9.78 10.58 148900.0 10.58
2020-10-19 10.15 9.35 9.35 9.71 78400.0 9.71
2020-10-16 9.55 9.2 9.2 9.35 51200.0 9.35
2020-10-15 9.4 9.08 9.4 9.19 58000.0 9.19
2020-10-14 9.8 9.35 9.4 9.42 67500.0 9.42
2020-10-13 9.95 9.4 9.76 9.49 37100.0 9.49
2020-10-12 10.4 9.52 10.36 9.62 115500.0 9.62
2020-10-09 10.39 9.5 9.68 10.19 144500.0 10.19
2020-10-08 9.89 8.9 8.95 9.79 131000.0 9.79
2020-10-07 8.97 8.63 8.69 8.75 36100.0 8.75
2020-10-06 8.9 8.57 8.7 8.63 66800.0 8.63
2020-10-05 8.78 8.28 8.3 8.7 68400.0 8.7
2020-10-02 8.5 8.04 8.18 8.28 53700.0 8.28
2020-10-01 8.83 8.3 8.83 8.56 83800.0 8.56
2020-09-30 9.1 8.61 8.98 8.68 47100.0 8.68
2020-09-29 9.5 8.86 9.39 8.97 71100.0 8.97
2020-09-28 9.96 9.43 9.76 9.45 32000.0 9.45
2020-09-25 9.8 9.38 9.63 9.76 30100.0 9.76
2020-09-24 10.1 9.46 10.0 9.67 58200.0 9.67
2020-09-23 10.68 10.0 10.56 10.0 34500.0 10.0
2020-09-22 10.67 10.09 10.39 10.45 36800.0 10.45
2020-09-21 10.77 10.07 10.77 10.27 144200.0 10.27
2020-09-18 11.39 10.77 10.77 10.79 24600.0 10.79
2020-09-17 10.85 10.62 10.85 10.74 27200.0 10.74
2020-09-16 11.03 10.82 10.92 10.9 38900.0 10.9
2020-09-15 11.49 10.88 11.3 11.0 56100.0 11.0
2020-09-14 11.42 11.0 11.1 11.26 45300.0 11.26
2020-09-11 11.37 11.01 11.12 11.05 31300.0 11.05
2020-09-10 11.38 10.97 11.1 11.07 79600.0 11.07
2020-09-09 11.98 11.32 11.96 11.45 73100.0 11.45
2020-09-08 12.1 11.2 11.68 12.04 66600.0 12.04
2020-09-04 11.96 10.6 11.27 11.85 174000.0 11.85
2020-09-03 12.4 11.22 12.0 11.53 236900.0 11.53
2020-09-02 13.17 11.66 13.1 11.96 316100.0 11.96
2020-09-01 13.72 13.05 13.51 13.05 230300.0 13.05
2020-08-31 13.9 13.51 13.73 13.71 95400.0 13.71
2020-08-28 13.97 13.6 13.81 13.83 54000.0 13.83
2020-08-27 15.05 13.4 15.05 13.4 417500.0 13.4
2020-08-26 16.42 14.6 16.12 15.05 311700.0 15.05
2020-08-25 15.17 14.65 14.8 15.1 48100.0 15.1
2020-08-24 15.13 14.69 15.13 14.88 51400.0 14.88
2020-08-21 15.14 14.7 14.94 14.93 47700.0 14.93
2020-08-20 15.19 14.71 14.85 15.18 31300.0 15.18
2020-08-19 15.72 14.8 15.56 14.94 39500.0 14.94
2020-08-18 15.76 14.56 14.6 15.18 152900.0 15.18
2020-08-17 14.86 14.56 14.86 14.6 46000.0 14.6
2020-08-14 14.88 14.49 14.54 14.6 28400.0 14.6
2020-08-13 14.96 14.36 14.77 14.72 42500.0 14.72
2020-08-12 15.26 14.68 14.74 14.84 37900.0 14.84
2020-08-11 14.93 14.5 14.93 14.5 113600.0 14.5
2020-08-10 15.3 14.6 14.91 14.98 92600.0 14.98
2020-08-07 15.4 14.19 14.8 15.04 210300.0 15.04
2020-08-06 15.43 14.93 15.43 15.16 50900.0 15.16
2020-08-05 15.66 15.03 15.03 15.43 52600.0 15.43
2020-08-04 15.48 15.0 15.0 15.03 116200.0 15.03
2020-08-03 15.69 14.61 15.65 14.74 232000.0 14.74
2020-07-31 17.1 15.73 15.98 15.88 214100.0 15.88
2020-07-30 17.35 15.3 16.8 15.65 393900.0 15.65
2020-07-29 18.3 13.7 13.91 18.08 970700.0 18.08
2020-07-28 14.18 13.6 14.06 13.69 115900.0 13.69
2020-07-27 14.77 13.56 13.56 14.07 244800.0 14.07
2020-07-24 14.2 13.3 14.2 13.56 341600.0 13.56
2020-07-23 16.5 15.26 16.05 15.36 149500.0 15.36
2020-07-22 17.0 15.83 17.0 16.02 926600.0 16.02
2020-07-21 17.99 17.21 17.95 17.47 131300.0 17.47
2020-07-20 18.05 17.62 17.7 17.64 134200.0 17.64
2020-07-17 18.9 17.8 18.08 17.8 260700.0 17.8
2020-07-16 18.78 17.61 17.8 17.96 222700.0 17.96
2020-07-15 19.34 17.56 17.56 19.0 465200.0 19.0
2020-07-14 19.45 17.0 19.21 17.53 678800.0 17.53
2020-07-13 23.48 19.82 23.29 19.82 1369300.0 19.82
2020-07-10 25.26 23.35 24.31 24.5 829100.0 24.5
2020-07-09 28.0 24.8 27.97 25.99 2728300.0 25.99
2020-07-08 35.89 20.03 20.45 23.43 5179500.0 23.43