| 名前 | Greencity Acquisition Corporation Unit |
| ティッカー | GRCYU |
| 国 | China |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.0 | 11.0 | 11.0 | 11.0 | 0.0 | 11.0 |
| 2021-02-12 | 11.0 | 11.0 | 11.0 | 11.0 | 0.0 | 11.0 |
| 2021-02-11 | 11.0 | 11.0 | 11.0 | 11.0 | 0.0 | 11.0 |
| 2021-02-10 | 11.0 | 11.0 | 11.0 | 11.0 | 400.0 | 11.0 |
| 2021-02-09 | 10.62 | 10.62 | 10.62 | 10.62 | 0.0 | 10.62 |
| 2021-02-08 | 10.62 | 10.62 | 10.62 | 10.62 | 600.0 | 10.62 |
| 2021-02-05 | 11.01 | 11.01 | 11.01 | 11.01 | 0.0 | 11.01 |
| 2021-02-04 | 11.01 | 11.01 | 11.01 | 11.01 | 0.0 | 11.01 |
| 2021-02-03 | 11.01 | 11.01 | 11.01 | 11.01 | 0.0 | 11.01 |
| 2021-02-02 | 11.01 | 11.01 | 11.01 | 11.01 | 500.0 | 11.01 |
| 2021-02-01 | 11.14 | 11.1 | 11.1 | 11.14 | 300.0 | 11.14 |
| 2021-01-29 | 11.32 | 11.32 | 11.32 | 11.32 | 0.0 | 11.32 |
| 2021-01-28 | 11.32 | 11.32 | 11.32 | 11.32 | 0.0 | 11.32 |
| 2021-01-27 | 11.32 | 11.32 | 11.32 | 11.32 | 0.0 | 11.32 |
| 2021-01-26 | 11.32 | 11.32 | 11.32 | 11.32 | 200.0 | 11.32 |
| 2021-01-25 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 | 11.5 |
| 2021-01-22 | 11.5 | 11.5 | 11.5 | 11.5 | 200.0 | 11.5 |
| 2021-01-21 | 11.5 | 11.5 | 11.5 | 11.5 | 100.0 | 11.5 |
| 2021-01-20 | 10.99 | 10.99 | 10.99 | 10.99 | 0.0 | 10.99 |
| 2021-01-19 | 10.99 | 10.99 | 10.99 | 10.99 | 0.0 | 10.99 |
| 2021-01-15 | 10.99 | 10.77 | 10.8 | 10.99 | 3000.0 | 10.99 |
| 2021-01-14 | 10.99 | 10.5 | 10.75 | 10.55 | 17000.0 | 10.55 |
| 2021-01-13 | 10.95 | 10.95 | 10.95 | 10.95 | 0.0 | 10.95 |
| 2021-01-12 | 10.95 | 10.9 | 10.93 | 10.95 | 1800.0 | 10.95 |
| 2021-01-11 | 10.75 | 10.52 | 10.75 | 10.52 | 25600.0 | 10.52 |
| 2021-01-08 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 | 10.75 |
| 2021-01-07 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 | 10.75 |
| 2021-01-06 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 | 10.75 |
| 2021-01-05 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 | 10.75 |
| 2021-01-04 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 | 10.75 |
| 2020-12-31 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 | 10.75 |
| 2020-12-30 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 | 10.75 |
| 2020-12-29 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 | 10.75 |
| 2020-12-28 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 | 10.75 |
| 2020-12-24 | 10.75 | 10.71 | 10.71 | 10.75 | 1700.0 | 10.75 |
| 2020-12-23 | 10.55 | 10.55 | 10.55 | 10.55 | 0.0 | 10.55 |
| 2020-12-22 | 10.55 | 10.55 | 10.55 | 10.55 | 100.0 | 10.55 |
| 2020-12-21 | 10.55 | 10.55 | 10.55 | 10.55 | 0.0 | 10.55 |
| 2020-12-18 | 10.55 | 10.5 | 10.5 | 10.55 | 25000.0 | 10.55 |
| 2020-12-17 | 10.52 | 10.5 | 10.5 | 10.5 | 38800.0 | 10.5 |
| 2020-12-16 | 10.51 | 10.51 | 10.51 | 10.51 | 800.0 | 10.51 |
| 2020-12-15 | 10.17 | 10.17 | 10.17 | 10.17 | 0.0 | 10.17 |
| 2020-12-14 | 10.17 | 10.17 | 10.17 | 10.17 | 600.0 | 10.17 |
| 2020-12-11 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 | 10.7 |
| 2020-12-10 | 11.09 | 10.45 | 10.45 | 10.7 | 26400.0 | 10.7 |
| 2020-12-09 | 10.35 | 10.35 | 10.35 | 10.35 | 1000.0 | 10.35 |
| 2020-12-08 | 10.43 | 10.43 | 10.43 | 10.43 | 0.0 | 10.43 |
| 2020-12-07 | 10.45 | 10.32 | 10.42 | 10.43 | 12700.0 | 10.43 |
| 2020-12-04 | 10.35 | 10.23 | 10.35 | 10.34 | 25500.0 | 10.34 |
| 2020-12-03 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 | 10.3 |
| 2020-12-02 | 10.3 | 10.3 | 10.3 | 10.3 | 600.0 | 10.3 |
| 2020-12-01 | 10.3 | 10.3 | 10.3 | 10.3 | 700.0 | 10.3 |
| 2020-11-30 | 10.3 | 10.18 | 10.2 | 10.3 | 51800.0 | 10.3 |
| 2020-11-27 | 10.2 | 10.15 | 10.15 | 10.2 | 5000.0 | 10.2 |
| 2020-11-25 | 10.2 | 10.14 | 10.14 | 10.14 | 10100.0 | 10.14 |
| 2020-11-24 | 10.1 | 10.1 | 10.1 | 10.1 | 500.0 | 10.1 |
| 2020-11-23 | 10.08 | 10.08 | 10.08 | 10.08 | 200.0 | 10.08 |
| 2020-11-20 | 10.08 | 10.08 | 10.08 | 10.08 | 400.0 | 10.08 |
| 2020-11-19 | 10.85 | 9.98 | 10.1 | 10.04 | 15200.0 | 10.04 |
| 2020-11-18 | 10.1 | 9.92 | 9.94 | 10.1 | 15400.0 | 10.1 |
| 2020-11-17 | 10.1 | 10.02 | 10.06 | 10.04 | 1100.0 | 10.04 |
| 2020-11-16 | 10.06 | 9.95 | 9.99 | 10.05 | 9100.0 | 10.05 |
| 2020-11-13 | 10.04 | 10.04 | 10.04 | 10.04 | 0.0 | 10.04 |
| 2020-11-12 | 10.04 | 10.02 | 10.02 | 10.04 | 5200.0 | 10.04 |
| 2020-11-11 | 10.04 | 10.04 | 10.04 | 10.04 | 0.0 | 10.04 |
| 2020-11-10 | 10.04 | 10.04 | 10.04 | 10.04 | 500.0 | 10.04 |
| 2020-11-09 | 10.0 | 10.0 | 10.0 | 10.0 | 1500.0 | 10.0 |
| 2020-11-06 | 10.04 | 9.96 | 9.96 | 10.04 | 4300.0 | 10.04 |
| 2020-11-05 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
| 2020-11-04 | 9.97 | 9.96 | 9.97 | 9.96 | 400.0 | 9.96 |
| 2020-11-03 | 9.97 | 9.97 | 9.97 | 9.97 | 100.0 | 9.97 |
| 2020-11-02 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
| 2020-10-30 | 9.98 | 9.92 | 9.98 | 9.96 | 38200.0 | 9.96 |
| 2020-10-29 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
| 2020-10-28 | 10.09 | 10.0 | 10.09 | 10.0 | 1100.0 | 10.0 |
| 2020-10-27 | 9.99 | 9.96 | 9.99 | 9.96 | 6000.0 | 9.96 |
| 2020-10-26 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
| 2020-10-23 | 10.0 | 10.0 | 10.0 | 10.0 | 7300.0 | 10.0 |
| 2020-10-22 | 10.03 | 9.97 | 9.97 | 10.0 | 7600.0 | 10.0 |
| 2020-10-21 | 10.01 | 10.0 | 10.01 | 10.0 | 25400.0 | 10.0 |
| 2020-10-20 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
| 2020-10-19 | 10.01 | 10.0 | 10.01 | 10.0 | 2500.0 | 10.0 |
| 2020-10-16 | 10.02 | 10.01 | 10.02 | 10.01 | 800.0 | 10.01 |
| 2020-10-15 | 10.01 | 10.0 | 10.01 | 10.0 | 1400.0 | 10.0 |
| 2020-10-14 | 10.01 | 10.0 | 10.01 | 10.0 | 300.0 | 10.0 |
| 2020-10-13 | 10.0 | 10.0 | 10.0 | 10.0 | 200.0 | 10.0 |
| 2020-10-12 | 10.01 | 9.99 | 10.0 | 10.0 | 6400.0 | 10.0 |
| 2020-10-09 | 10.05 | 10.05 | 10.05 | 10.05 | 600.0 | 10.05 |
| 2020-10-08 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
| 2020-10-07 | 10.01 | 10.0 | 10.0 | 10.0 | 800.0 | 10.0 |
| 2020-10-06 | 10.05 | 10.0 | 10.0 | 10.0 | 1500.0 | 10.0 |
| 2020-10-05 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
| 2020-10-02 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
| 2020-10-01 | 9.97 | 9.96 | 9.97 | 9.96 | 2500.0 | 9.96 |
| 2020-09-30 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
| 2020-09-29 | 10.05 | 10.0 | 10.0 | 10.05 | 1400.0 | 10.05 |
| 2020-09-28 | 9.99 | 9.98 | 9.99 | 9.98 | 1000.0 | 9.98 |
| 2020-09-25 | 10.0 | 9.99 | 9.99 | 10.0 | 11400.0 | 10.0 |
| 2020-09-24 | 10.0 | 9.97 | 9.97 | 10.0 | 26900.0 | 10.0 |
| 2020-09-23 | 10.01 | 10.01 | 10.01 | 10.01 | 0.0 | 10.01 |
| 2020-09-22 | 10.05 | 9.97 | 10.05 | 10.01 | 3500.0 | 10.01 |
| 2020-09-21 | 10.05 | 10.01 | 10.01 | 10.05 | 2400.0 | 10.05 |
| 2020-09-18 | 10.02 | 9.99 | 9.99 | 10.02 | 42700.0 | 10.02 |
| 2020-09-17 | 10.0 | 9.97 | 10.0 | 9.97 | 26800.0 | 9.97 |
| 2020-09-16 | 10.0 | 9.97 | 9.97 | 10.0 | 15500.0 | 10.0 |
| 2020-09-15 | 9.99 | 9.99 | 9.99 | 9.99 | 1400.0 | 9.99 |
| 2020-09-14 | 9.97 | 9.97 | 9.97 | 9.97 | 200.0 | 9.97 |
| 2020-09-11 | 9.97 | 9.97 | 9.97 | 9.97 | 0.0 | 9.97 |
| 2020-09-10 | 9.97 | 9.97 | 9.97 | 9.97 | 0.0 | 9.97 |
| 2020-09-09 | 10.0 | 9.97 | 10.0 | 9.97 | 8100.0 | 9.97 |
| 2020-09-08 | 9.99 | 9.91 | 9.91 | 9.98 | 9700.0 | 9.98 |
| 2020-09-04 | 9.94 | 9.94 | 9.94 | 9.94 | 0.0 | 9.94 |
| 2020-09-03 | 9.94 | 9.94 | 9.94 | 9.94 | 0.0 | 9.94 |
| 2020-09-02 | 9.94 | 9.92 | 9.92 | 9.94 | 1800.0 | 9.94 |
| 2020-09-01 | 9.94 | 9.94 | 9.94 | 9.94 | 4600.0 | 9.94 |
| 2020-08-31 | 9.96 | 9.92 | 9.93 | 9.94 | 6400.0 | 9.94 |
| 2020-08-28 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.9 |
| 2020-08-27 | 9.95 | 9.9 | 9.95 | 9.9 | 800.0 | 9.9 |
| 2020-08-26 | 9.94 | 9.94 | 9.94 | 9.94 | 1100.0 | 9.94 |
| 2020-08-25 | 9.99 | 9.94 | 9.94 | 9.98 | 2700.0 | 9.98 |
| 2020-08-24 | 9.98 | 9.75 | 9.92 | 9.94 | 600.0 | 9.94 |
| 2020-08-21 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
| 2020-08-20 | 9.95 | 9.95 | 9.95 | 9.95 | 600.0 | 9.95 |
| 2020-08-19 | 9.95 | 9.95 | 9.95 | 9.95 | 500.0 | 9.95 |
| 2020-08-18 | 9.97 | 9.97 | 9.97 | 9.97 | 1100.0 | 9.97 |
| 2020-08-17 | 10.0 | 9.96 | 10.0 | 9.98 | 18800.0 | 9.98 |
| 2020-08-14 | 9.97 | 9.97 | 9.97 | 9.97 | 1300.0 | 9.97 |
| 2020-08-13 | 9.97 | 9.97 | 9.97 | 9.97 | 6200.0 | 9.97 |
| 2020-08-12 | 9.98 | 9.98 | 9.98 | 9.98 | 30100.0 | 9.98 |
| 2020-08-11 | 9.97 | 9.97 | 9.97 | 9.97 | 3100.0 | 9.97 |
| 2020-08-10 | 9.98 | 9.97 | 9.97 | 9.97 | 1600.0 | 9.97 |
| 2020-08-07 | 9.99 | 9.97 | 9.98 | 9.97 | 8500.0 | 9.97 |
| 2020-08-06 | 9.98 | 9.97 | 9.98 | 9.98 | 6300.0 | 9.98 |
| 2020-08-05 | 9.98 | 9.97 | 9.98 | 9.97 | 800.0 | 9.97 |
| 2020-08-04 | 9.97 | 9.95 | 9.95 | 9.97 | 500.0 | 9.97 |
| 2020-08-03 | 10.0 | 9.95 | 10.0 | 9.95 | 10400.0 | 9.95 |
| 2020-07-31 | 10.01 | 9.95 | 9.95 | 9.96 | 47600.0 | 9.96 |
| 2020-07-30 | 10.0 | 9.97 | 9.97 | 9.97 | 21500.0 | 9.97 |
| 2020-07-29 | 10.05 | 9.97 | 9.99 | 9.99 | 38200.0 | 9.99 |
| 2020-07-28 | 10.0 | 9.98 | 9.98 | 9.99 | 251500.0 | 9.99 |
| 2020-07-27 | 10.0 | 9.98 | 10.0 | 9.98 | 82700.0 | 9.98 |
| 2020-07-24 | 10.01 | 9.95 | 9.95 | 10.0 | 1124800.0 | 10.0 |