CBAK Energy Technology Inc. Common Stockのデータ

CBAK Energy Technology Inc. Common Stockの基本情報

名前 CBAK Energy Technology Inc. Common Stock
ティッカー CBAT
国 China
上場年 nan
セクター Miscellaneous

CBAK Energy Technology Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.28 7.32 7.63 8.28 19219100.0 8.28
2021-02-12 7.55 7.15 7.27 7.44 5607500.0 7.44
2021-02-11 7.57 7.04 7.47 7.3 6785600.0 7.3
2021-02-10 7.72 7.01 7.67 7.36 10910300.0 7.36
2021-02-09 7.7 7.26 7.37 7.59 9198200.0 7.59
2021-02-08 7.87 7.25 7.78 7.28 19540200.0 7.28
2021-02-05 8.73 7.78 8.62 8.12 9392700.0 8.12
2021-02-04 8.31 7.16 7.55 8.12 14311100.0 8.12
2021-02-03 8.0 7.4 7.84 7.47 7191000.0 7.47
2021-02-02 7.76 7.13 7.3 7.47 5944700.0 7.47
2021-02-01 7.49 6.9 7.44 7.17 3488500.0 7.17
2021-01-29 7.48 6.65 7.25 7.36 6258600.0 7.36
2021-01-28 7.65 6.96 7.3 7.45 5734500.0 7.45
2021-01-27 7.98 7.11 7.56 7.34 7674200.0 7.34
2021-01-26 8.53 7.8 8.48 8.09 11773300.0 8.09
2021-01-25 9.57 7.5 9.4 8.44 32048700.0 8.44
2021-01-22 8.09 6.95 7.03 8.03 24577300.0 8.03
2021-01-21 7.35 6.5 6.74 7.17 10219100.0 7.17
2021-01-20 7.63 6.4 7.19 6.8 8436600.0 6.8
2021-01-19 7.18 6.25 6.63 7.14 9111200.0 7.14
2021-01-15 7.12 6.2 6.73 6.6 7009100.0 6.6
2021-01-14 7.14 6.6 7.1 6.71 5787900.0 6.71
2021-01-13 7.45 6.78 7.3 6.84 4281300.0 6.84
2021-01-12 7.3 6.8 7.12 7.3 5834100.0 7.3
2021-01-11 7.21 6.6 7.09 6.95 6853300.0 6.95
2021-01-08 8.2 7.1 8.1 7.6 9645100.0 7.6
2021-01-07 8.8 7.31 8.77 7.72 39277200.0 7.72
2021-01-06 7.28 5.24 5.25 6.4 49621200.0 6.4
2021-01-05 5.38 4.95 5.05 5.19 2719000.0 5.19
2021-01-04 5.32 4.9 5.25 5.18 2902700.0 5.18
2020-12-31 5.51 5.02 5.5 5.06 3538200.0 5.06
2020-12-30 5.69 5.31 5.33 5.5 2373200.0 5.5
2020-12-29 5.85 5.01 5.84 5.39 4471200.0 5.39
2020-12-28 6.48 5.73 6.31 5.77 5306300.0 5.77
2020-12-24 6.83 6.02 6.69 6.26 5643000.0 6.26
2020-12-23 7.48 6.5 7.03 6.59 13983200.0 6.59
2020-12-22 6.68 5.54 5.82 6.46 21399000.0 6.46
2020-12-21 5.57 4.62 4.68 5.44 13577100.0 5.44
2020-12-18 5.21 4.29 4.73 4.95 13320000.0 4.95
2020-12-17 4.97 4.65 4.93 4.69 3671500.0 4.69
2020-12-16 5.19 4.9 5.09 4.93 1996600.0 4.93
2020-12-15 5.08 4.8 4.97 5.08 3554000.0 5.08
2020-12-14 5.23 4.71 5.22 4.93 4317400.0 4.93
2020-12-11 5.3 5.0 5.29 5.12 3368500.0 5.12
2020-12-10 5.6 5.24 5.25 5.36 3692000.0 5.36
2020-12-09 6.01 5.13 5.98 5.41 7774200.0 5.41
2020-12-08 5.82 5.17 5.19 5.76 17877900.0 5.76
2020-12-07 7.35 6.13 6.4 6.46 9514200.0 6.46
2020-12-04 6.56 5.84 6.55 5.97 4898400.0 5.97
2020-12-03 7.12 6.46 6.97 6.51 2392900.0 6.51
2020-12-02 7.5 6.05 7.2 6.91 6446200.0 6.91
2020-12-01 8.05 6.9 7.93 6.92 3819800.0 6.92
2020-11-30 8.64 7.5 8.54 8.07 5664300.0 8.07
2020-11-27 8.81 7.91 8.67 8.19 15860500.0 8.19
2020-11-25 7.37 6.83 6.83 7.17 3365900.0 7.17
2020-11-24 7.98 6.81 7.95 7.12 6807800.0 7.12
2020-11-23 8.49 7.51 8.25 7.9 9940900.0 7.9
2020-11-20 8.93 7.8 8.08 7.99 14543700.0 7.99
2020-11-19 8.4 6.95 7.0 7.59 24065900.0 7.59
2020-11-18 9.23 6.01 9.1 6.46 24867400.0 6.46
2020-11-17 10.49 8.5 8.77 9.73 27805200.0 9.73
2020-11-16 11.4 7.15 7.9 11.3 107542900.0 11.3
2020-11-13 7.02 5.17 5.28 6.15 92735100.0 6.15
2020-11-12 4.09 3.5 3.52 3.97 3295300.0 3.97
2020-11-11 3.73 3.33 3.73 3.48 1456600.0 3.48
2020-11-10 3.86 3.6 3.7 3.76 2620000.0 3.76
2020-11-09 3.8 3.3 3.3 3.59 3070900.0 3.59
2020-11-06 3.5 3.1 3.4 3.13 1559500.0 3.13
2020-11-05 3.35 3.02 3.05 3.29 2694900.0 3.29
2020-11-04 3.0 2.56 2.73 2.88 1723200.0 2.88
2020-11-03 2.63 2.47 2.49 2.6 1239700.0 2.6
2020-11-02 2.7 2.4 2.5 2.46 1280300.0 2.46
2020-10-30 2.67 2.4 2.61 2.44 851900.0 2.44
2020-10-29 2.85 2.58 2.6 2.72 1367800.0 2.72
2020-10-28 2.83 2.58 2.82 2.61 1160700.0 2.61
2020-10-27 3.05 2.86 3.02 2.88 702000.0 2.88
2020-10-26 3.06 2.9 2.94 2.99 1037000.0 2.99
2020-10-23 3.08 2.9 3.06 3.0 1130700.0 3.0
2020-10-22 3.19 3.0 3.03 3.12 1314400.0 3.12
2020-10-21 3.37 2.81 2.85 2.98 4285200.0 2.98
2020-10-20 3.02 2.8 3.0 2.87 2349300.0 2.87
2020-10-19 3.37 3.04 3.29 3.04 2976400.0 3.04
2020-10-16 3.9 3.25 3.75 3.27 5208200.0 3.27
2020-10-15 3.94 3.13 3.14 3.71 5166800.0 3.71
2020-10-14 3.45 3.07 3.18 3.31 3055700.0 3.31
2020-10-13 3.3 2.77 2.86 3.26 4219300.0 3.26
2020-10-12 3.29 2.95 3.26 2.95 2873300.0 2.95
2020-10-09 3.8 3.2 3.68 3.26 7032100.0 3.26
2020-10-08 4.0 3.52 3.99 3.71 5417200.0 3.71
2020-10-07 4.25 3.81 3.96 4.02 9494700.0 4.02
2020-10-06 4.98 3.65 4.79 3.86 41699200.0 3.86
2020-10-05 4.78 2.95 3.1 4.15 40064000.0 4.15
2020-10-02 3.45 2.2 2.22 3.13 17401100.0 3.13
2020-10-01 2.72 2.03 2.15 2.54 13100300.0 2.54
2020-09-30 2.43 2.0 2.27 2.02 4687300.0 2.02
2020-09-29 2.53 2.24 2.33 2.36 6027300.0 2.36
2020-09-28 2.8 2.08 2.79 2.63 43037900.0 2.63
2020-09-25 3.75 1.94 3.5 2.45 198509000.0 2.45
2020-09-24 1.95 0.98 1.12 1.35 89551200.0 1.35
2020-09-23 1.49 0.75 0.82 0.88 12504600.0 0.88
2020-09-22 0.95 0.87 0.95 0.92 997600.0 0.92
2020-09-21 1.03 0.86 0.98 0.96 1935800.0 0.96
2020-09-18 0.96 0.87 0.92 0.93 1236100.0 0.93
2020-09-17 0.91 0.82 0.88 0.89 671400.0 0.89
2020-09-16 1.0 0.89 0.91 0.92 1523800.0 0.92
2020-09-15 1.22 0.82 0.88 0.99 9974500.0 0.99
2020-09-14 0.94 0.71 0.74 0.9 6567900.0 0.9
2020-09-11 0.75 0.67 0.68 0.71 715400.0 0.71
2020-09-10 0.72 0.67 0.7 0.69 269900.0 0.69
2020-09-09 0.74 0.71 0.74 0.72 287200.0 0.72
2020-09-08 0.82 0.68 0.72 0.72 1757600.0 0.72
2020-09-04 0.74 0.61 0.7 0.72 1339900.0 0.72
2020-09-03 0.73 0.65 0.71 0.66 646600.0 0.66
2020-09-02 0.81 0.7 0.8 0.74 722000.0 0.74
2020-09-01 0.77 0.63 0.65 0.75 1573100.0 0.75
2020-08-31 0.68 0.64 0.67 0.66 229500.0 0.66
2020-08-28 0.66 0.61 0.61 0.66 124000.0 0.66
2020-08-27 0.7 0.61 0.66 0.63 385600.0 0.63
2020-08-26 0.72 0.65 0.71 0.66 300600.0 0.66
2020-08-25 0.68 0.63 0.63 0.67 249900.0 0.67
2020-08-24 0.71 0.6 0.67 0.63 451700.0 0.63
2020-08-21 0.74 0.68 0.71 0.69 223100.0 0.69
2020-08-20 0.74 0.68 0.7 0.7 219900.0 0.7
2020-08-19 0.78 0.69 0.77 0.71 278900.0 0.71
2020-08-18 0.82 0.67 0.82 0.68 843500.0 0.68
2020-08-17 0.85 0.8 0.85 0.83 185100.0 0.83
2020-08-14 0.84 0.8 0.81 0.83 154000.0 0.83
2020-08-13 0.85 0.78 0.78 0.84 184800.0 0.84
2020-08-12 0.85 0.77 0.84 0.82 484500.0 0.82
2020-08-11 0.9 0.82 0.86 0.83 211800.0 0.83
2020-08-10 0.88 0.82 0.85 0.86 196500.0 0.86
2020-08-07 0.87 0.84 0.84 0.86 139600.0 0.86
2020-08-06 0.88 0.81 0.88 0.84 311400.0 0.84
2020-08-05 0.9 0.86 0.87 0.86 251300.0 0.86
2020-08-04 0.92 0.87 0.88 0.9 334700.0 0.9
2020-08-03 0.9 0.86 0.9 0.89 528400.0 0.89
2020-07-31 1.03 0.87 1.02 0.87 1223800.0 0.87
2020-07-30 1.31 0.91 1.02 1.01 11597500.0 1.01
2020-07-29 0.9 0.77 0.77 0.86 2693700.0 0.86
2020-07-28 0.82 0.78 0.78 0.79 417200.0 0.79
2020-07-27 0.83 0.73 0.82 0.79 609600.0 0.79
2020-07-24 0.85 0.8 0.85 0.83 245700.0 0.83
2020-07-23 0.87 0.8 0.85 0.86 303600.0 0.86
2020-07-22 0.94 0.79 0.87 0.85 1630300.0 0.85
2020-07-21 0.98 0.85 0.98 0.86 412000.0 0.86
2020-07-20 1.03 0.9 0.91 0.96 1119600.0 0.96
2020-07-17 0.94 0.9 0.92 0.91 387100.0 0.91
2020-07-16 0.94 0.9 0.92 0.92 359500.0 0.92
2020-07-15 1.03 0.89 1.02 0.94 785300.0 0.94
2020-07-14 1.15 1.0 1.08 1.03 477600.0 1.03
2020-07-13 1.25 1.11 1.13 1.13 1223400.0 1.13
2020-07-10 1.17 1.07 1.1 1.14 914200.0 1.14
2020-07-09 1.48 1.13 1.27 1.17 2268700.0 1.17
2020-07-08 1.37 1.07 1.1 1.23 3694600.0 1.23
2020-07-07 1.17 0.95 1.02 1.11 3548900.0 1.11
2020-07-06 1.68 0.83 0.85 1.33 11715300.0 1.33
2020-07-02 0.85 0.74 0.76 0.8 829800.0 0.8
2020-07-01 0.92 0.73 0.8 0.78 1534900.0 0.78
2020-06-30 0.87 0.75 0.87 0.76 1312000.0 0.76
2020-06-29 0.94 0.73 0.81 0.79 3933200.0 0.79
2020-06-26 0.76 0.71 0.73 0.73 206700.0 0.73
2020-06-25 0.79 0.68 0.68 0.73 368500.0 0.73
2020-06-24 0.7 0.67 0.7 0.69 118800.0 0.69
2020-06-23 0.71 0.66 0.68 0.71 90700.0 0.71
2020-06-22 0.7 0.63 0.66 0.69 187000.0 0.69
2020-06-19 0.74 0.65 0.74 0.68 335800.0 0.68
2020-06-18 0.78 0.63 0.65 0.72 830800.0 0.72
2020-06-17 0.68 0.6 0.68 0.66 129500.0 0.66
2020-06-16 0.68 0.58 0.63 0.66 159000.0 0.66
2020-06-15 0.69 0.56 0.66 0.64 223200.0 0.64
2020-06-12 0.7 0.64 0.66 0.66 111100.0 0.66
2020-06-11 0.71 0.6 0.66 0.61 216500.0 0.61
2020-06-10 0.8 0.65 0.74 0.72 764700.0 0.72
2020-06-09 0.81 0.7 0.8 0.72 389000.0 0.72
2020-06-08 0.82 0.7 0.77 0.82 1621200.0 0.82
2020-06-05 0.59 0.49 0.49 0.55 550200.0 0.55
2020-06-04 0.55 0.48 0.52 0.52 94400.0 0.52
2020-06-03 0.55 0.46 0.46 0.5 249700.0 0.5
2020-06-02 0.49 0.46 0.47 0.47 74700.0 0.47
2020-06-01 0.48 0.46 0.47 0.46 19200.0 0.46
2020-05-29 0.49 0.45 0.45 0.48 25600.0 0.48
2020-05-28 0.49 0.45 0.48 0.46 39800.0 0.46
2020-05-27 0.51 0.47 0.49 0.48 29200.0 0.48
2020-05-26 0.5 0.47 0.5 0.48 45100.0 0.48
2020-05-22 0.52 0.5 0.52 0.5 13600.0 0.5
2020-05-21 0.52 0.49 0.49 0.51 14600.0 0.51
2020-05-20 0.52 0.48 0.5 0.48 13300.0 0.48
2020-05-19 0.53 0.48 0.53 0.48 50900.0 0.48
2020-05-18 0.52 0.48 0.51 0.52 13300.0 0.52
2020-05-15 0.51 0.46 0.49 0.49 39800.0 0.49
2020-05-14 0.52 0.46 0.52 0.49 30500.0 0.49
2020-05-13 0.51 0.47 0.51 0.5 32700.0 0.5
2020-05-12 0.53 0.48 0.52 0.51 83300.0 0.51
2020-05-11 0.53 0.45 0.45 0.48 70500.0 0.48
2020-05-08 0.49 0.45 0.47 0.48 31000.0 0.48
2020-05-07 0.49 0.44 0.44 0.46 10400.0 0.46
2020-05-06 0.5 0.45 0.47 0.47 14700.0 0.47
2020-05-05 0.5 0.44 0.49 0.45 56300.0 0.45
2020-05-04 0.49 0.41 0.47 0.47 12800.0 0.47
2020-05-01 0.5 0.41 0.44 0.47 18400.0 0.47
2020-04-30 0.5 0.43 0.48 0.48 19000.0 0.48
2020-04-29 0.51 0.48 0.51 0.48 32800.0 0.48
2020-04-28 0.53 0.48 0.53 0.5 33700.0 0.5
2020-04-27 0.54 0.49 0.54 0.51 68500.0 0.51
2020-04-24 0.51 0.42 0.42 0.48 76400.0 0.48
2020-04-23 0.45 0.41 0.42 0.45 14600.0 0.45
2020-04-22 0.44 0.4 0.4 0.43 21300.0 0.43
2020-04-21 0.43 0.4 0.41 0.43 15600.0 0.43
2020-04-20 0.43 0.42 0.43 0.43 17300.0 0.43
2020-04-17 0.45 0.41 0.41 0.41 71700.0 0.41
2020-04-16 0.42 0.4 0.4 0.4 17900.0 0.4
2020-04-15 0.43 0.4 0.43 0.4 25900.0 0.4
2020-04-14 0.42 0.39 0.39 0.42 14400.0 0.42
2020-04-13 0.43 0.39 0.43 0.41 9500.0 0.41
2020-04-09 0.41 0.39 0.41 0.4 26100.0 0.4
2020-04-08 0.44 0.39 0.42 0.41 23200.0 0.41
2020-04-07 0.41 0.39 0.41 0.41 20900.0 0.41
2020-04-06 0.43 0.4 0.42 0.4 24200.0 0.4
2020-04-03 0.44 0.4 0.42 0.4 13300.0 0.4
2020-04-02 0.44 0.4 0.44 0.4 5200.0 0.4
2020-04-01 0.44 0.38 0.44 0.4 43300.0 0.4
2020-03-31 0.47 0.4 0.4 0.41 29600.0 0.41
2020-03-30 0.45 0.4 0.42 0.42 21000.0 0.42
2020-03-27 0.43 0.37 0.41 0.4 18600.0 0.4
2020-03-26 0.46 0.38 0.42 0.42 42600.0 0.42
2020-03-25 0.41 0.37 0.41 0.39 44600.0 0.39
2020-03-24 0.39 0.36 0.36 0.38 24600.0 0.38
2020-03-23 0.43 0.37 0.39 0.38 20400.0 0.38
2020-03-20 0.43 0.4 0.41 0.4 14800.0 0.4
2020-03-19 0.4 0.38 0.39 0.39 10700.0 0.39
2020-03-18 0.43 0.38 0.43 0.39 12800.0 0.39
2020-03-17 0.43 0.38 0.43 0.41 17800.0 0.41
2020-03-16 0.45 0.41 0.41 0.41 22900.0 0.41
2020-03-13 0.4 0.38 0.4 0.39 59200.0 0.39
2020-03-12 0.41 0.4 0.4 0.4 52700.0 0.4
2020-03-11 0.47 0.43 0.47 0.43 19100.0 0.43
2020-03-10 0.46 0.45 0.45 0.45 41500.0 0.45
2020-03-09 0.51 0.45 0.45 0.47 50000.0 0.47
2020-03-06 0.58 0.48 0.52 0.48 64000.0 0.48
2020-03-05 0.6 0.51 0.54 0.52 31800.0 0.52
2020-03-04 0.6 0.51 0.6 0.51 41600.0 0.51
2020-03-03 0.58 0.5 0.53 0.58 18600.0 0.58
2020-03-02 0.52 0.5 0.5 0.51 15100.0 0.51
2020-02-28 0.54 0.45 0.49 0.48 58300.0 0.48
2020-02-27 0.55 0.45 0.52 0.47 76600.0 0.47
2020-02-26 0.54 0.49 0.54 0.49 136200.0 0.49
2020-02-25 0.6 0.53 0.59 0.54 40700.0 0.54
2020-02-24 0.62 0.55 0.62 0.57 132500.0 0.57
2020-02-21 0.66 0.63 0.66 0.64 25800.0 0.64
2020-02-20 0.66 0.62 0.66 0.66 65700.0 0.66
2020-02-19 0.69 0.62 0.65 0.64 226400.0 0.64
2020-02-18 0.7 0.61 0.69 0.62 35400.0 0.62