| 名前 | Ebang International Holdings Inc. Class A Ordinary Shares |
| ティッカー | EBON |
| 国 | China |
| 上場年 | 2020.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.5 | 7.02 | 7.44 | 7.88 | 45192900.0 | 7.88 |
| 2021-02-12 | 6.8 | 5.62 | 5.68 | 6.69 | 26122700.0 | 6.69 |
| 2021-02-11 | 6.03 | 5.2 | 5.87 | 5.42 | 23117900.0 | 5.42 |
| 2021-02-10 | 6.26 | 5.56 | 6.19 | 5.91 | 6506500.0 | 5.91 |
| 2021-02-09 | 6.57 | 6.03 | 6.35 | 6.33 | 9872900.0 | 6.33 |
| 2021-02-08 | 6.4 | 5.95 | 6.37 | 6.22 | 13665000.0 | 6.22 |
| 2021-02-05 | 6.44 | 5.67 | 6.3 | 5.83 | 5804700.0 | 5.83 |
| 2021-02-04 | 6.27 | 5.52 | 6.07 | 6.26 | 13948500.0 | 6.26 |
| 2021-02-03 | 5.65 | 5.12 | 5.27 | 5.51 | 4708800.0 | 5.51 |
| 2021-02-02 | 5.33 | 4.85 | 5.07 | 5.26 | 2848100.0 | 5.26 |
| 2021-02-01 | 5.38 | 4.72 | 5.01 | 5.05 | 2870300.0 | 5.05 |
| 2021-01-29 | 5.71 | 4.88 | 5.67 | 5.13 | 6334800.0 | 5.13 |
| 2021-01-28 | 5.45 | 4.6 | 4.6 | 5.22 | 7271900.0 | 5.22 |
| 2021-01-27 | 4.94 | 4.42 | 4.46 | 4.54 | 3822900.0 | 4.54 |
| 2021-01-26 | 5.04 | 4.87 | 4.94 | 4.89 | 1640400.0 | 4.89 |
| 2021-01-25 | 5.25 | 4.83 | 5.23 | 5.0 | 2297900.0 | 5.0 |
| 2021-01-22 | 5.3 | 5.01 | 5.06 | 5.15 | 2158700.0 | 5.15 |
| 2021-01-21 | 5.27 | 4.66 | 4.86 | 5.12 | 3165100.0 | 5.12 |
| 2021-01-20 | 5.34 | 4.8 | 5.12 | 4.99 | 3415300.0 | 4.99 |
| 2021-01-19 | 5.5 | 5.15 | 5.5 | 5.29 | 3618800.0 | 5.29 |
| 2021-01-15 | 5.84 | 5.28 | 5.69 | 5.3 | 5720000.0 | 5.3 |
| 2021-01-14 | 6.25 | 5.75 | 6.18 | 5.93 | 5808300.0 | 5.93 |
| 2021-01-13 | 5.92 | 5.52 | 5.85 | 5.72 | 4876200.0 | 5.72 |
| 2021-01-12 | 6.14 | 5.7 | 5.82 | 5.95 | 5678000.0 | 5.95 |
| 2021-01-11 | 6.27 | 5.85 | 6.02 | 5.98 | 10143300.0 | 5.98 |
| 2021-01-08 | 8.6 | 6.48 | 8.23 | 6.9 | 15310200.0 | 6.9 |
| 2021-01-07 | 8.54 | 6.33 | 6.89 | 7.74 | 30854100.0 | 7.74 |
| 2021-01-06 | 6.97 | 5.95 | 6.35 | 6.11 | 12056500.0 | 6.11 |
| 2021-01-05 | 6.74 | 5.94 | 6.73 | 6.2 | 14250000.0 | 6.2 |
| 2021-01-04 | 8.87 | 6.65 | 7.69 | 7.14 | 27698100.0 | 7.14 |
| 2020-12-31 | 6.6 | 5.43 | 5.96 | 6.07 | 41862000.0 | 6.07 |
| 2020-12-30 | 5.78 | 4.87 | 5.59 | 4.92 | 6431200.0 | 4.92 |
| 2020-12-29 | 5.35 | 4.89 | 4.92 | 5.19 | 2781800.0 | 5.19 |
| 2020-12-28 | 5.44 | 4.73 | 4.99 | 4.86 | 3812700.0 | 4.86 |
| 2020-12-24 | 4.92 | 4.44 | 4.9 | 4.68 | 1030300.0 | 4.68 |
| 2020-12-23 | 5.0 | 4.63 | 5.0 | 4.81 | 1542000.0 | 4.81 |
| 2020-12-22 | 5.2 | 4.75 | 4.93 | 4.89 | 3368500.0 | 4.89 |
| 2020-12-21 | 4.73 | 4.3 | 4.4 | 4.65 | 1495500.0 | 4.65 |
| 2020-12-18 | 4.53 | 4.28 | 4.4 | 4.53 | 1330400.0 | 4.53 |
| 2020-12-17 | 4.65 | 4.2 | 4.57 | 4.38 | 3576400.0 | 4.38 |
| 2020-12-16 | 4.72 | 4.15 | 4.35 | 4.27 | 6239400.0 | 4.27 |
| 2020-12-15 | 4.08 | 3.81 | 3.98 | 4.01 | 1642100.0 | 4.01 |
| 2020-12-14 | 4.25 | 3.94 | 4.06 | 3.95 | 1579600.0 | 3.95 |
| 2020-12-11 | 4.05 | 3.91 | 4.05 | 3.95 | 560700.0 | 3.95 |
| 2020-12-10 | 4.12 | 3.88 | 4.04 | 4.05 | 1054000.0 | 4.05 |
| 2020-12-09 | 4.26 | 4.03 | 4.21 | 4.09 | 769300.0 | 4.09 |
| 2020-12-08 | 4.34 | 4.04 | 4.22 | 4.17 | 1037900.0 | 4.17 |
| 2020-12-07 | 4.47 | 4.15 | 4.45 | 4.17 | 1176000.0 | 4.17 |
| 2020-12-04 | 4.71 | 4.3 | 4.65 | 4.45 | 2251000.0 | 4.45 |
| 2020-12-03 | 4.82 | 4.16 | 4.17 | 4.62 | 4383200.0 | 4.62 |
| 2020-12-02 | 4.52 | 4.06 | 4.44 | 4.14 | 1863100.0 | 4.14 |
| 2020-12-01 | 5.03 | 4.38 | 4.9 | 4.55 | 2796300.0 | 4.55 |
| 2020-11-30 | 5.18 | 4.71 | 5.1 | 4.88 | 3940200.0 | 4.88 |
| 2020-11-27 | 5.19 | 4.75 | 4.94 | 4.79 | 1321700.0 | 4.79 |
| 2020-11-25 | 5.37 | 4.81 | 5.05 | 5.15 | 1679800.0 | 5.15 |
| 2020-11-24 | 5.4 | 4.89 | 5.35 | 4.92 | 989300.0 | 4.92 |
| 2020-11-23 | 5.34 | 5.11 | 5.29 | 5.25 | 950500.0 | 5.25 |
| 2020-11-20 | 5.53 | 5.16 | 5.45 | 5.2 | 1328900.0 | 5.2 |
| 2020-11-19 | 6.0 | 5.21 | 5.96 | 5.34 | 2841400.0 | 5.34 |
| 2020-11-18 | 7.75 | 7.15 | 7.57 | 7.22 | 1241000.0 | 7.22 |
| 2020-11-17 | 7.79 | 7.35 | 7.6 | 7.53 | 2162900.0 | 7.53 |
| 2020-11-16 | 7.89 | 7.31 | 7.36 | 7.59 | 1151300.0 | 7.59 |
| 2020-11-13 | 7.78 | 7.25 | 7.33 | 7.36 | 626900.0 | 7.36 |
| 2020-11-12 | 8.4 | 7.29 | 8.16 | 7.3 | 728800.0 | 7.3 |
| 2020-11-11 | 8.13 | 7.02 | 7.17 | 7.94 | 652000.0 | 7.94 |
| 2020-11-10 | 8.15 | 7.15 | 8.08 | 7.23 | 338600.0 | 7.23 |
| 2020-11-09 | 8.32 | 7.96 | 8.27 | 8.11 | 438000.0 | 8.11 |
| 2020-11-06 | 8.42 | 8.05 | 8.28 | 8.21 | 691100.0 | 8.21 |
| 2020-11-05 | 8.56 | 7.9 | 8.56 | 8.25 | 806900.0 | 8.25 |
| 2020-11-04 | 8.82 | 8.02 | 8.56 | 8.22 | 835200.0 | 8.22 |
| 2020-11-03 | 8.95 | 8.27 | 8.78 | 8.47 | 612800.0 | 8.47 |
| 2020-11-02 | 9.11 | 8.71 | 9.11 | 8.74 | 710600.0 | 8.74 |
| 2020-10-30 | 9.18 | 8.7 | 8.95 | 8.96 | 687000.0 | 8.96 |
| 2020-10-29 | 9.29 | 8.89 | 9.13 | 8.99 | 714700.0 | 8.99 |
| 2020-10-28 | 9.29 | 8.72 | 9.2 | 9.24 | 515000.0 | 9.24 |
| 2020-10-27 | 9.52 | 9.11 | 9.47 | 9.16 | 909800.0 | 9.16 |
| 2020-10-26 | 9.8 | 9.16 | 9.3 | 9.31 | 925000.0 | 9.31 |
| 2020-10-23 | 9.85 | 8.85 | 9.77 | 9.23 | 854300.0 | 9.23 |
| 2020-10-22 | 9.92 | 9.15 | 9.31 | 9.77 | 1030100.0 | 9.77 |
| 2020-10-21 | 9.5 | 9.08 | 9.24 | 9.14 | 1008700.0 | 9.14 |
| 2020-10-20 | 9.8 | 9.04 | 9.41 | 9.04 | 885100.0 | 9.04 |
| 2020-10-19 | 9.69 | 9.06 | 9.34 | 9.2 | 865800.0 | 9.2 |
| 2020-10-16 | 9.85 | 9.1 | 9.24 | 9.34 | 922800.0 | 9.34 |
| 2020-10-15 | 9.94 | 9.19 | 9.53 | 9.32 | 1131500.0 | 9.32 |
| 2020-10-14 | 11.17 | 9.34 | 10.73 | 9.85 | 1155200.0 | 9.85 |
| 2020-10-13 | 11.59 | 9.92 | 11.2 | 10.22 | 1035400.0 | 10.22 |
| 2020-10-12 | 10.17 | 9.15 | 9.75 | 9.2 | 1042900.0 | 9.2 |
| 2020-10-09 | 10.05 | 9.51 | 9.7 | 9.76 | 1077500.0 | 9.76 |
| 2020-10-08 | 9.94 | 9.31 | 9.7 | 9.73 | 862400.0 | 9.73 |
| 2020-10-07 | 9.72 | 9.06 | 9.4 | 9.62 | 465300.0 | 9.62 |
| 2020-10-06 | 10.12 | 9.31 | 9.98 | 9.42 | 365600.0 | 9.42 |
| 2020-10-05 | 9.71 | 8.8 | 9.42 | 9.2 | 512100.0 | 9.2 |
| 2020-10-02 | 10.49 | 9.35 | 10.36 | 9.38 | 354200.0 | 9.38 |
| 2020-10-01 | 10.94 | 10.1 | 10.53 | 10.56 | 461400.0 | 10.56 |
| 2020-09-30 | 10.8 | 10.05 | 10.21 | 10.43 | 578600.0 | 10.43 |
| 2020-09-29 | 10.6 | 9.64 | 9.77 | 10.38 | 403700.0 | 10.38 |
| 2020-09-28 | 11.3 | 9.7 | 10.43 | 9.8 | 257100.0 | 9.8 |
| 2020-09-25 | 10.11 | 9.41 | 9.97 | 9.85 | 482900.0 | 9.85 |
| 2020-09-24 | 9.98 | 8.52 | 9.8 | 9.61 | 513200.0 | 9.61 |
| 2020-09-23 | 10.2 | 9.6 | 9.7 | 9.96 | 337600.0 | 9.96 |
| 2020-09-22 | 10.32 | 9.54 | 9.95 | 9.63 | 354900.0 | 9.63 |
| 2020-09-21 | 10.21 | 9.18 | 9.25 | 9.87 | 516100.0 | 9.87 |
| 2020-09-18 | 10.96 | 9.7 | 10.59 | 9.85 | 601700.0 | 9.85 |
| 2020-09-17 | 14.95 | 7.81 | 8.05 | 10.59 | 7832200.0 | 10.59 |
| 2020-09-16 | 8.02 | 7.61 | 7.85 | 7.99 | 280000.0 | 7.99 |
| 2020-09-15 | 8.22 | 7.43 | 7.83 | 7.86 | 652400.0 | 7.86 |
| 2020-09-14 | 8.1 | 7.4 | 7.5 | 7.91 | 348100.0 | 7.91 |
| 2020-09-11 | 8.14 | 7.61 | 7.88 | 7.71 | 213200.0 | 7.71 |
| 2020-09-10 | 8.15 | 7.27 | 7.47 | 7.82 | 536500.0 | 7.82 |
| 2020-09-09 | 7.65 | 6.71 | 6.71 | 7.4 | 265100.0 | 7.4 |
| 2020-09-08 | 7.28 | 6.43 | 7.2 | 7.07 | 928700.0 | 7.07 |
| 2020-09-04 | 8.6 | 7.22 | 7.27 | 7.44 | 3844900.0 | 7.44 |
| 2020-09-03 | 7.6 | 5.92 | 6.01 | 6.97 | 2116200.0 | 6.97 |
| 2020-09-02 | 6.29 | 5.56 | 5.99 | 6.05 | 523100.0 | 6.05 |
| 2020-09-01 | 6.26 | 5.64 | 6.07 | 6.0 | 201800.0 | 6.0 |
| 2020-08-31 | 6.5 | 6.02 | 6.3 | 6.1 | 150700.0 | 6.1 |
| 2020-08-28 | 6.55 | 6.0 | 6.0 | 6.28 | 162400.0 | 6.28 |
| 2020-08-27 | 6.49 | 6.02 | 6.24 | 6.15 | 328200.0 | 6.15 |
| 2020-08-26 | 6.35 | 5.88 | 5.9 | 6.23 | 431600.0 | 6.23 |
| 2020-08-25 | 6.24 | 5.78 | 5.78 | 5.98 | 180500.0 | 5.98 |
| 2020-08-24 | 6.1 | 5.75 | 5.82 | 5.83 | 219000.0 | 5.83 |
| 2020-08-21 | 6.06 | 5.76 | 5.79 | 5.81 | 91100.0 | 5.81 |
| 2020-08-20 | 6.25 | 5.03 | 5.73 | 5.83 | 457800.0 | 5.83 |
| 2020-08-19 | 6.06 | 5.56 | 6.01 | 5.77 | 311600.0 | 5.77 |
| 2020-08-18 | 6.77 | 6.06 | 6.42 | 6.06 | 890600.0 | 6.06 |
| 2020-08-17 | 7.4 | 6.25 | 7.0 | 6.32 | 4786600.0 | 6.32 |
| 2020-08-14 | 6.98 | 5.25 | 5.81 | 6.72 | 19485300.0 | 6.72 |
| 2020-08-13 | 4.8 | 4.57 | 4.6 | 4.74 | 115400.0 | 4.74 |
| 2020-08-12 | 4.83 | 4.52 | 4.83 | 4.62 | 73300.0 | 4.62 |
| 2020-08-11 | 4.89 | 4.53 | 4.63 | 4.71 | 151700.0 | 4.71 |
| 2020-08-10 | 4.89 | 4.7 | 4.71 | 4.78 | 112800.0 | 4.78 |
| 2020-08-07 | 4.89 | 4.62 | 4.84 | 4.82 | 222200.0 | 4.82 |
| 2020-08-06 | 4.98 | 4.6 | 4.63 | 4.83 | 390900.0 | 4.83 |
| 2020-08-05 | 4.98 | 4.66 | 4.8 | 4.67 | 206300.0 | 4.67 |
| 2020-08-04 | 4.95 | 4.54 | 4.85 | 4.57 | 141700.0 | 4.57 |
| 2020-08-03 | 5.35 | 4.73 | 4.73 | 4.88 | 481100.0 | 4.88 |
| 2020-07-31 | 4.73 | 4.5 | 4.52 | 4.57 | 109300.0 | 4.57 |
| 2020-07-30 | 4.75 | 4.42 | 4.68 | 4.57 | 112200.0 | 4.57 |
| 2020-07-29 | 4.98 | 4.61 | 4.65 | 4.8 | 124800.0 | 4.8 |
| 2020-07-28 | 5.0 | 4.6 | 4.67 | 4.66 | 289900.0 | 4.66 |
| 2020-07-27 | 4.88 | 4.32 | 4.32 | 4.79 | 312800.0 | 4.79 |
| 2020-07-24 | 4.43 | 4.15 | 4.4 | 4.2 | 271100.0 | 4.2 |
| 2020-07-23 | 4.62 | 4.32 | 4.34 | 4.39 | 259600.0 | 4.39 |
| 2020-07-22 | 4.5 | 4.3 | 4.45 | 4.41 | 153400.0 | 4.41 |
| 2020-07-21 | 4.86 | 4.49 | 4.5 | 4.5 | 201200.0 | 4.5 |
| 2020-07-20 | 4.88 | 4.36 | 4.88 | 4.44 | 174400.0 | 4.44 |
| 2020-07-17 | 5.2 | 4.6 | 5.06 | 4.86 | 345400.0 | 4.86 |
| 2020-07-16 | 7.3 | 4.83 | 6.22 | 5.06 | 3451800.0 | 5.06 |
| 2020-07-15 | 5.86 | 4.6 | 4.75 | 5.5 | 2224300.0 | 5.5 |
| 2020-07-14 | 8.0 | 4.55 | 6.0 | 4.75 | 6238500.0 | 4.75 |
| 2020-07-13 | 4.59 | 4.19 | 4.2 | 4.59 | 247300.0 | 4.59 |
| 2020-07-10 | 4.24 | 4.05 | 4.15 | 4.2 | 91800.0 | 4.2 |
| 2020-07-09 | 4.18 | 4.01 | 4.1 | 4.15 | 98900.0 | 4.15 |
| 2020-07-08 | 4.3 | 4.01 | 4.11 | 4.21 | 156200.0 | 4.21 |
| 2020-07-07 | 4.25 | 4.02 | 4.08 | 4.11 | 130200.0 | 4.11 |
| 2020-07-06 | 4.45 | 4.06 | 4.4 | 4.24 | 229400.0 | 4.24 |
| 2020-07-02 | 5.2 | 4.15 | 4.45 | 4.37 | 755300.0 | 4.37 |
| 2020-07-01 | 4.77 | 3.8 | 4.77 | 3.97 | 154300.0 | 3.97 |
| 2020-06-30 | 4.8 | 4.2 | 4.23 | 4.73 | 213700.0 | 4.73 |
| 2020-06-29 | 4.5 | 4.05 | 4.28 | 4.5 | 212500.0 | 4.5 |
| 2020-06-26 | 5.23 | 3.81 | 4.6 | 5.0 | 694100.0 | 5.0 |