Gridsum Holding Inc. American Depositary Sharesのデータ

Gridsum Holding Inc. American Depositary Sharesの基本情報

名前 Gridsum Holding Inc. American Depositary Shares
ティッカー GSUM
国 China
上場年 2016.0
セクター Technology

Gridsum Holding Inc. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.92 1.89 1.9 1.91 341900.0 1.91
2021-02-12 1.91 1.87 1.9 1.9 78600.0 1.9
2021-02-11 1.9 1.86 1.9 1.87 148400.0 1.87
2021-02-10 1.91 1.85 1.9 1.88 142400.0 1.88
2021-02-09 1.91 1.84 1.85 1.86 359500.0 1.86
2021-02-08 1.87 1.81 1.85 1.86 177500.0 1.86
2021-02-05 1.85 1.82 1.85 1.84 89400.0 1.84
2021-02-04 1.85 1.82 1.83 1.82 103900.0 1.82
2021-02-03 1.84 1.82 1.83 1.83 86700.0 1.83
2021-02-02 1.84 1.79 1.81 1.83 34600.0 1.83
2021-02-01 1.82 1.78 1.78 1.79 23500.0 1.79
2021-01-29 1.83 1.77 1.79 1.79 118300.0 1.79
2021-01-28 1.85 1.77 1.78 1.78 142600.0 1.78
2021-01-27 1.85 1.76 1.78 1.79 137500.0 1.79
2021-01-26 1.84 1.79 1.84 1.8 141300.0 1.8
2021-01-25 1.84 1.79 1.82 1.84 296400.0 1.84
2021-01-22 1.85 1.75 1.78 1.82 817800.0 1.82
2021-01-21 1.79 1.75 1.78 1.75 32400.0 1.75
2021-01-20 1.81 1.76 1.79 1.76 90800.0 1.76
2021-01-19 1.82 1.75 1.76 1.82 176000.0 1.82
2021-01-15 1.76 1.71 1.72 1.75 109500.0 1.75
2021-01-14 1.77 1.72 1.76 1.73 57900.0 1.73
2021-01-13 1.77 1.73 1.76 1.75 78500.0 1.75
2021-01-12 1.77 1.75 1.77 1.76 80000.0 1.76
2021-01-11 1.78 1.71 1.71 1.76 71400.0 1.76
2021-01-08 1.77 1.7 1.7 1.73 341000.0 1.73
2021-01-07 1.7 1.68 1.69 1.68 90400.0 1.68
2021-01-06 1.7 1.66 1.67 1.69 112100.0 1.69
2021-01-05 1.7 1.64 1.64 1.68 71500.0 1.68
2021-01-04 1.66 1.63 1.63 1.65 35000.0 1.65
2020-12-31 1.64 1.61 1.61 1.63 163000.0 1.63
2020-12-30 1.64 1.61 1.61 1.64 71300.0 1.64
2020-12-29 1.65 1.6 1.6 1.63 37900.0 1.63
2020-12-28 1.66 1.62 1.63 1.64 105700.0 1.64
2020-12-24 1.69 1.62 1.62 1.67 88200.0 1.67
2020-12-23 1.63 1.61 1.61 1.63 78900.0 1.63
2020-12-22 1.62 1.61 1.61 1.61 41100.0 1.61
2020-12-21 1.63 1.61 1.63 1.61 128500.0 1.61
2020-12-18 1.65 1.62 1.62 1.63 54600.0 1.63
2020-12-17 1.66 1.64 1.65 1.64 61900.0 1.64
2020-12-16 1.68 1.61 1.61 1.65 116700.0 1.65
2020-12-15 1.69 1.65 1.67 1.66 120500.0 1.66
2020-12-14 1.69 1.66 1.68 1.68 31700.0 1.68
2020-12-11 1.69 1.62 1.66 1.68 145700.0 1.68
2020-12-10 1.7 1.67 1.67 1.7 36400.0 1.7
2020-12-09 1.7 1.67 1.69 1.69 58000.0 1.69
2020-12-08 1.7 1.66 1.68 1.7 139600.0 1.7
2020-12-07 1.7 1.69 1.7 1.69 113500.0 1.69
2020-12-04 1.7 1.68 1.68 1.69 25900.0 1.69
2020-12-03 1.72 1.68 1.7 1.7 53000.0 1.7
2020-12-02 1.74 1.71 1.74 1.71 35200.0 1.71
2020-12-01 1.74 1.72 1.73 1.72 25600.0 1.72
2020-11-30 1.75 1.71 1.71 1.72 77900.0 1.72
2020-11-27 1.75 1.72 1.72 1.73 41600.0 1.73
2020-11-25 1.75 1.7 1.7 1.74 67200.0 1.74
2020-11-24 1.73 1.67 1.67 1.7 28200.0 1.7
2020-11-23 1.75 1.66 1.67 1.72 53900.0 1.72
2020-11-20 1.75 1.65 1.65 1.74 99000.0 1.74
2020-11-19 1.67 1.64 1.66 1.67 59300.0 1.67
2020-11-18 1.7 1.62 1.7 1.69 64100.0 1.69
2020-11-17 1.72 1.6 1.71 1.7 136100.0 1.7
2020-11-16 1.74 1.7 1.74 1.71 150500.0 1.71
2020-11-13 1.76 1.73 1.75 1.75 20900.0 1.75
2020-11-12 1.76 1.73 1.74 1.76 18700.0 1.76
2020-11-11 1.76 1.73 1.74 1.75 59600.0 1.75
2020-11-10 1.77 1.74 1.75 1.74 45800.0 1.74
2020-11-09 1.78 1.75 1.77 1.76 31400.0 1.76
2020-11-06 1.78 1.76 1.78 1.76 7000.0 1.76
2020-11-05 1.8 1.75 1.76 1.79 132000.0 1.79
2020-11-04 1.8 1.75 1.75 1.77 127500.0 1.77
2020-11-03 1.77 1.74 1.76 1.77 33600.0 1.77
2020-11-02 1.79 1.75 1.78 1.77 95100.0 1.77
2020-10-30 1.8 1.75 1.78 1.8 104600.0 1.8
2020-10-29 1.8 1.76 1.77 1.8 208400.0 1.8
2020-10-28 1.78 1.73 1.76 1.78 148300.0 1.78
2020-10-27 1.79 1.76 1.77 1.78 37900.0 1.78
2020-10-26 1.79 1.74 1.77 1.78 184600.0 1.78
2020-10-23 1.8 1.78 1.8 1.8 30300.0 1.8
2020-10-22 1.8 1.76 1.76 1.8 111300.0 1.8
2020-10-21 1.78 1.75 1.75 1.78 68200.0 1.78
2020-10-20 1.79 1.76 1.76 1.78 73200.0 1.78
2020-10-19 1.8 1.76 1.78 1.78 186400.0 1.78
2020-10-16 1.8 1.76 1.8 1.8 323100.0 1.8
2020-10-15 1.82 1.78 1.78 1.81 452800.0 1.81
2020-10-14 1.81 1.78 1.78 1.79 231000.0 1.79
2020-10-13 1.8 1.78 1.8 1.8 144000.0 1.8
2020-10-12 1.82 1.79 1.8 1.79 152500.0 1.79
2020-10-09 1.83 1.77 1.77 1.82 299700.0 1.82
2020-10-08 1.81 1.74 1.79 1.8 216500.0 1.8
2020-10-07 1.82 1.72 1.76 1.82 503600.0 1.82
2020-10-06 1.83 1.77 1.81 1.79 251000.0 1.79
2020-10-05 1.85 1.74 1.85 1.83 460100.0 1.83
2020-10-02 1.87 1.65 1.67 1.85 2661400.0 1.85
2020-10-01 1.88 1.58 1.73 1.69 14607100.0 1.69
2020-09-30 1.3 1.19 1.21 1.21 317200.0 1.21
2020-09-29 1.24 1.18 1.24 1.19 75800.0 1.19
2020-09-28 1.25 1.14 1.14 1.19 188200.0 1.19
2020-09-25 1.19 1.07 1.07 1.12 87600.0 1.12
2020-09-24 1.21 1.02 1.1 1.08 253700.0 1.08
2020-09-23 1.15 1.1 1.12 1.1 71200.0 1.1
2020-09-22 1.17 1.05 1.08 1.12 74600.0 1.12
2020-09-21 1.23 1.05 1.16 1.1 111900.0 1.1
2020-09-18 1.25 1.15 1.15 1.17 167100.0 1.17
2020-09-17 1.2 1.1 1.1 1.15 216100.0 1.15
2020-09-16 1.09 1.0 1.09 1.09 102100.0 1.09
2020-09-15 1.09 0.98 0.98 1.06 92100.0 1.06
2020-09-14 1.14 0.95 1.14 0.98 375200.0 0.98
2020-09-11 1.38 1.07 1.32 1.07 516500.0 1.07
2020-09-10 1.35 1.08 1.1 1.29 680300.0 1.29
2020-09-09 1.1 1.01 1.04 1.1 227800.0 1.1
2020-09-08 1.1 1.03 1.05 1.07 308300.0 1.07
2020-09-04 1.1 0.99 1.05 1.03 394200.0 1.03
2020-09-03 1.15 0.88 0.9 1.06 1364300.0 1.06
2020-09-02 0.93 0.84 0.9 0.9 91600.0 0.9
2020-09-01 0.92 0.88 0.89 0.91 86900.0 0.91
2020-08-31 1.04 0.9 1.04 0.92 198000.0 0.92
2020-08-28 1.08 1.01 1.04 1.01 225000.0 1.01
2020-08-27 1.09 0.97 1.0 1.0 549000.0 1.0
2020-08-26 1.06 0.86 0.88 0.98 692000.0 0.98
2020-08-25 0.95 0.81 0.9 0.94 698100.0 0.94
2020-08-24 0.94 0.78 0.79 0.9 836700.0 0.9
2020-08-21 0.92 0.64 0.64 0.8 2215300.0 0.8
2020-08-20 0.69 0.64 0.69 0.64 124600.0 0.64
2020-08-19 0.69 0.64 0.65 0.66 88600.0 0.66
2020-08-18 0.75 0.63 0.71 0.65 420500.0 0.65
2020-08-17 0.73 0.7 0.7 0.71 45100.0 0.71
2020-08-14 0.74 0.7 0.7 0.7 29700.0 0.7
2020-08-13 0.73 0.68 0.68 0.71 48400.0 0.71
2020-08-12 0.73 0.68 0.73 0.7 231600.0 0.7
2020-08-11 0.75 0.73 0.73 0.73 68600.0 0.73
2020-08-10 0.75 0.73 0.74 0.73 87500.0 0.73
2020-08-07 0.74 0.7 0.73 0.71 104700.0 0.71
2020-08-06 0.75 0.72 0.72 0.73 59800.0 0.73
2020-08-05 0.75 0.7 0.71 0.74 179400.0 0.74
2020-08-04 0.72 0.66 0.71 0.71 292400.0 0.71
2020-08-03 0.74 0.68 0.74 0.71 263900.0 0.71
2020-07-31 0.76 0.74 0.74 0.74 167900.0 0.74
2020-07-30 0.78 0.74 0.78 0.74 98300.0 0.74
2020-07-29 0.81 0.73 0.8 0.75 127300.0 0.75
2020-07-28 0.85 0.81 0.82 0.81 45300.0 0.81
2020-07-27 0.88 0.81 0.86 0.81 146200.0 0.81
2020-07-24 0.91 0.82 0.82 0.86 255100.0 0.86
2020-07-23 0.89 0.83 0.84 0.83 279000.0 0.83
2020-07-22 0.9 0.85 0.85 0.87 195900.0 0.87
2020-07-21 0.9 0.87 0.89 0.87 178200.0 0.87
2020-07-20 0.9 0.85 0.85 0.87 146200.0 0.87
2020-07-17 0.87 0.83 0.83 0.85 248100.0 0.85
2020-07-16 0.86 0.79 0.79 0.83 243600.0 0.83
2020-07-15 0.81 0.78 0.78 0.79 115800.0 0.79
2020-07-14 0.79 0.76 0.77 0.77 215000.0 0.77
2020-07-13 0.79 0.77 0.78 0.79 173200.0 0.79
2020-07-10 0.8 0.75 0.77 0.77 161500.0 0.77
2020-07-09 0.81 0.78 0.8 0.78 228400.0 0.78
2020-07-08 0.82 0.78 0.78 0.81 381800.0 0.81
2020-07-07 0.78 0.7 0.72 0.78 418400.0 0.78
2020-07-06 0.74 0.69 0.7 0.72 140800.0 0.72
2020-07-02 0.74 0.68 0.68 0.7 197400.0 0.7
2020-07-01 0.72 0.68 0.71 0.69 106700.0 0.69
2020-06-30 0.72 0.68 0.7 0.7 122300.0 0.7
2020-06-29 0.71 0.65 0.7 0.7 170200.0 0.7
2020-06-26 0.75 0.7 0.72 0.71 146000.0 0.71
2020-06-25 0.76 0.71 0.72 0.73 248400.0 0.73
2020-06-24 0.79 0.71 0.75 0.73 421200.0 0.73
2020-06-23 0.85 0.76 0.82 0.77 417600.0 0.77
2020-06-22 0.88 0.81 0.84 0.82 364600.0 0.82
2020-06-19 0.88 0.83 0.86 0.84 208000.0 0.84
2020-06-18 0.89 0.83 0.87 0.85 464100.0 0.85
2020-06-17 0.9 0.85 0.86 0.87 229800.0 0.87
2020-06-16 0.92 0.87 0.9 0.9 357200.0 0.9
2020-06-15 0.96 0.86 0.96 0.88 827400.0 0.88
2020-06-12 0.97 0.89 0.9 0.91 1165300.0 0.91
2020-06-11 0.91 0.86 0.88 0.89 243400.0 0.89
2020-06-10 0.97 0.87 0.97 0.91 583900.0 0.91
2020-06-09 0.98 0.87 0.96 0.87 653000.0 0.87
2020-06-08 0.94 0.85 0.86 0.91 622700.0 0.91
2020-06-05 0.86 0.79 0.8 0.85 448100.0 0.85
2020-06-04 0.86 0.81 0.86 0.82 832500.0 0.82
2020-06-03 1.13 0.85 1.13 0.91 5869400.0 0.91
2020-06-02 0.89 0.81 0.83 0.81 1590400.0 0.81
2020-06-01 0.85 0.79 0.85 0.85 195900.0 0.85
2020-05-29 0.85 0.79 0.82 0.85 140700.0 0.85
2020-05-28 0.86 0.77 0.78 0.8 124300.0 0.8
2020-05-27 0.8 0.76 0.76 0.8 116400.0 0.8
2020-05-26 0.81 0.78 0.8 0.79 283100.0 0.79
2020-05-22 0.86 0.81 0.83 0.82 93000.0 0.82
2020-05-21 0.88 0.8 0.87 0.85 86000.0 0.85
2020-05-20 0.9 0.81 0.88 0.87 133500.0 0.87
2020-05-19 0.9 0.86 0.88 0.89 131100.0 0.89
2020-05-18 0.92 0.86 0.86 0.9 258000.0 0.9
2020-05-15 0.86 0.8 0.84 0.86 80800.0 0.86
2020-05-14 0.81 0.75 0.8 0.8 121900.0 0.8
2020-05-13 0.87 0.75 0.84 0.8 288600.0 0.8
2020-05-12 0.88 0.8 0.86 0.85 166200.0 0.85
2020-05-11 0.92 0.75 0.75 0.87 566500.0 0.87
2020-05-08 0.79 0.65 0.75 0.73 395900.0 0.73
2020-05-07 0.83 0.75 0.8 0.78 447800.0 0.78
2020-05-06 0.94 0.83 0.9 0.84 441100.0 0.84
2020-05-05 1.03 0.85 1.0 0.91 1138900.0 0.91
2020-05-04 1.05 0.86 0.95 0.97 1917600.0 0.97
2020-05-01 1.65 0.95 1.49 0.99 20106300.0 0.99
2020-04-30 0.72 0.62 0.66 0.63 102300.0 0.63
2020-04-29 0.68 0.62 0.65 0.66 150100.0 0.66
2020-04-28 0.72 0.61 0.64 0.65 123000.0 0.65
2020-04-27 0.8 0.5 0.5 0.62 649600.0 0.62
2020-04-24 0.51 0.47 0.49 0.5 587500.0 0.5
2020-04-23 0.49 0.45 0.47 0.48 83500.0 0.48
2020-04-22 0.49 0.45 0.49 0.46 85600.0 0.46
2020-04-21 0.49 0.44 0.45 0.45 138900.0 0.45
2020-04-20 0.51 0.46 0.47 0.49 460900.0 0.49
2020-04-17 0.48 0.43 0.44 0.45 168900.0 0.45
2020-04-16 0.5 0.43 0.46 0.44 230600.0 0.44
2020-04-15 0.51 0.41 0.43 0.49 638200.0 0.49
2020-04-14 0.45 0.41 0.41 0.43 239000.0 0.43
2020-04-13 0.44 0.41 0.42 0.41 147700.0 0.41
2020-04-09 0.49 0.4 0.49 0.4 783200.0 0.4
2020-04-08 0.5 0.45 0.45 0.47 147400.0 0.47
2020-04-07 0.52 0.45 0.5 0.46 880600.0 0.46
2020-04-06 0.53 0.5 0.5 0.5 99600.0 0.5
2020-04-03 0.54 0.51 0.52 0.51 79200.0 0.51
2020-04-02 0.6 0.51 0.56 0.53 230700.0 0.53
2020-04-01 0.7 0.58 0.65 0.58 78800.0 0.58
2020-03-31 0.7 0.68 0.7 0.68 42300.0 0.68
2020-03-30 0.7 0.6 0.7 0.67 14200.0 0.67
2020-03-27 0.7 0.64 0.64 0.7 13100.0 0.7
2020-03-26 0.7 0.59 0.66 0.61 51100.0 0.61
2020-03-25 0.75 0.6 0.6 0.66 32600.0 0.66
2020-03-24 0.7 0.6 0.6 0.69 38000.0 0.69
2020-03-23 0.65 0.5 0.65 0.6 11900.0 0.6
2020-03-20 0.81 0.38 0.38 0.6 203900.0 0.6
2020-03-19 0.49 0.24 0.36 0.48 71800.0 0.48
2020-03-18 0.6 0.34 0.6 0.35 51200.0 0.35
2020-03-17 0.67 0.55 0.67 0.55 38900.0 0.55
2020-03-16 0.74 0.6 0.74 0.7 17400.0 0.7
2020-03-13 0.8 0.68 0.7 0.74 7100.0 0.74
2020-03-12 0.81 0.68 0.79 0.81 13000.0 0.81
2020-03-11 0.91 0.82 0.91 0.82 15800.0 0.82
2020-03-10 0.92 0.68 0.92 0.85 56100.0 0.85
2020-03-09 0.96 0.84 0.96 0.94 54600.0 0.94
2020-03-06 1.0 0.9 0.99 0.98 21200.0 0.98
2020-03-05 1.0 0.98 1.0 0.99 8300.0 0.99
2020-03-04 1.02 0.94 0.96 1.01 133300.0 1.01
2020-03-03 1.02 0.96 1.02 0.96 14700.0 0.96
2020-03-02 1.0 0.96 0.96 0.97 5500.0 0.97
2020-02-28 1.01 0.95 1.0 0.96 42100.0 0.96
2020-02-27 1.01 0.9 0.98 0.99 99200.0 0.99
2020-02-26 1.0 0.91 0.97 1.0 130500.0 1.0
2020-02-25 1.02 0.95 0.98 0.97 160500.0 0.97
2020-02-24 1.0 0.94 1.0 0.95 15300.0 0.95
2020-02-21 1.0 0.98 1.0 1.0 55600.0 1.0
2020-02-20 1.0 0.93 0.93 0.98 72800.0 0.98
2020-02-19 1.03 0.95 1.03 0.97 72300.0 0.97
2020-02-18 1.04 1.01 1.02 1.03 59400.0 1.03