Kingsoft Cloud Holdings Limited American Depositary Sharesのデータ

Kingsoft Cloud Holdings Limited American Depositary Sharesの基本情報

名前 Kingsoft Cloud Holdings Limited American Depositary Shares
ティッカー KC
国 China
上場年 2020.0
セクター Technology

Kingsoft Cloud 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 73.5 67.58 71.43 69.78 1198300.0 69.78
2021-02-12 73.0 68.22 70.13 70.35 730000.0 70.35
2021-02-11 74.67 71.25 72.75 72.06 883000.0 72.06
2021-02-10 72.89 67.02 70.59 71.15 1281500.0 71.15
2021-02-09 71.26 66.65 71.25 69.3 1753200.0 69.3
2021-02-08 70.76 63.9 65.03 67.44 2315100.0 67.44
2021-02-05 64.16 59.5 63.0 63.95 1298700.0 63.95
2021-02-04 67.44 59.16 59.89 62.06 1710500.0 62.06
2021-02-03 62.24 56.52 62.24 59.16 1713900.0 59.16
2021-02-02 61.83 56.46 56.52 58.41 3027400.0 58.41
2021-02-01 57.48 51.5 52.58 54.23 2351000.0 54.23
2021-01-29 51.95 49.22 50.66 50.27 1045300.0 50.27
2021-01-28 51.91 48.24 51.5 50.01 1392200.0 50.01
2021-01-27 52.33 50.33 51.2 51.35 1298900.0 51.35
2021-01-26 53.92 51.32 52.5 52.74 1836000.0 52.74
2021-01-25 58.52 52.22 54.62 53.8 3239600.0 53.8
2021-01-22 53.91 44.38 45.0 53.81 3542200.0 53.81
2021-01-21 46.08 44.6 45.71 45.64 1357800.0 45.64
2021-01-20 47.25 45.08 47.25 45.11 1458500.0 45.11
2021-01-19 45.66 43.68 44.81 44.46 2096000.0 44.46
2021-01-15 46.03 41.84 45.6 42.51 2123500.0 42.51
2021-01-14 47.53 45.51 46.3 45.64 1023700.0 45.64
2021-01-13 47.15 44.88 46.61 45.19 840000.0 45.19
2021-01-12 49.38 46.44 48.02 47.17 1115500.0 47.17
2021-01-11 48.01 45.62 46.07 47.34 1014000.0 47.34
2021-01-08 48.05 43.57 43.83 48.05 2400300.0 48.05
2021-01-07 44.79 42.5 43.95 42.97 1421700.0 42.97
2021-01-06 43.7 42.21 42.78 42.87 814200.0 42.87
2021-01-05 45.38 43.11 43.35 43.49 990900.0 43.49
2021-01-04 45.1 42.14 44.97 43.11 1082100.0 43.11
2020-12-31 44.5 42.0 43.66 43.55 1149000.0 43.55
2020-12-30 44.98 42.56 43.51 43.11 2063000.0 43.11
2020-12-29 44.44 42.03 44.44 43.44 956200.0 43.44
2020-12-28 46.3 41.7 46.0 43.74 1539200.0 43.74
2020-12-24 48.16 44.52 45.46 45.25 1401600.0 45.25
2020-12-23 46.72 43.16 44.33 44.96 2129300.0 44.96
2020-12-22 47.16 42.0 47.03 42.16 2102000.0 42.16
2020-12-21 48.69 45.67 46.54 45.93 1625500.0 45.93
2020-12-18 49.92 46.84 49.68 47.45 3870500.0 47.45
2020-12-17 49.5 46.55 48.96 49.5 1596600.0 49.5
2020-12-16 47.99 46.41 46.66 47.8 1208300.0 47.8
2020-12-15 47.06 44.1 47.06 46.65 790400.0 46.65
2020-12-14 48.71 45.5 48.0 46.2 1773800.0 46.2
2020-12-11 47.78 43.86 44.37 47.1 2663600.0 47.1
2020-12-10 45.29 40.0 40.01 45.14 1853400.0 45.14
2020-12-09 45.44 39.6 42.08 40.99 3186300.0 40.99
2020-12-08 42.45 40.73 42.0 41.61 721600.0 41.61
2020-12-07 42.16 40.55 40.6 41.62 1343400.0 41.62
2020-12-04 42.66 40.28 42.41 40.46 965000.0 40.46
2020-12-03 42.66 40.98 41.75 41.47 1180500.0 41.47
2020-12-02 41.5 39.05 39.6 41.3 1385800.0 41.3
2020-12-01 41.2 38.35 40.23 40.46 1836400.0 40.46
2020-11-30 44.34 39.05 44.01 40.23 10020000.0 40.23
2020-11-27 41.84 37.26 37.75 41.56 4409700.0 41.56
2020-11-25 37.0 34.51 34.67 36.76 2011300.0 36.76
2020-11-24 37.4 35.11 37.18 35.4 1838800.0 35.4
2020-11-23 36.74 35.54 36.29 36.63 2130200.0 36.63
2020-11-20 36.08 34.37 35.49 35.77 2324400.0 35.77
2020-11-19 35.9 33.92 34.2 35.06 1868100.0 35.06
2020-11-18 36.51 32.05 36.04 34.08 2930100.0 34.08
2020-11-17 39.0 37.22 37.57 37.31 1396800.0 37.31
2020-11-16 38.81 36.23 38.19 38.4 1305700.0 38.4
2020-11-13 40.5 37.29 38.6 38.01 1182600.0 38.01
2020-11-12 38.25 36.66 36.67 37.73 965600.0 37.73
2020-11-11 37.08 32.94 34.37 36.48 1199400.0 36.48
2020-11-10 36.3 34.04 35.71 34.35 1725100.0 34.35
2020-11-09 37.75 35.61 37.5 36.7 1344700.0 36.7
2020-11-06 39.23 36.45 36.46 38.65 1703600.0 38.65
2020-11-05 37.57 35.07 36.0 37.17 1712700.0 37.17
2020-11-04 35.29 31.86 31.94 35.07 2052900.0 35.07
2020-11-03 32.08 30.0 30.24 31.27 1288900.0 31.27
2020-11-02 29.82 29.06 29.22 29.67 1051100.0 29.67
2020-10-30 30.2 28.5 29.86 29.05 920900.0 29.05
2020-10-29 30.46 29.51 29.99 29.87 762600.0 29.87
2020-10-28 31.0 29.37 30.76 29.58 1065700.0 29.58
2020-10-27 31.66 30.65 30.96 31.15 607500.0 31.15
2020-10-26 31.29 30.43 31.04 30.89 488100.0 30.89
2020-10-23 31.15 29.71 30.63 31.15 744400.0 31.15
2020-10-22 31.12 30.28 30.93 30.78 589200.0 30.78
2020-10-21 31.23 30.21 30.69 30.93 703400.0 30.93
2020-10-20 31.52 30.3 31.0 30.75 558900.0 30.75
2020-10-19 32.03 30.43 31.53 31.03 724500.0 31.03
2020-10-16 31.65 29.52 29.58 31.2 1296100.0 31.2
2020-10-15 29.88 29.1 29.7 29.7 1037100.0 29.7
2020-10-14 31.35 30.26 31.28 30.4 806000.0 30.4
2020-10-13 32.0 31.0 31.78 31.35 702000.0 31.35
2020-10-12 32.09 31.07 31.64 31.56 817800.0 31.56
2020-10-09 31.27 30.2 30.6 31.24 992900.0 31.24
2020-10-08 31.31 29.72 31.31 30.5 1031800.0 30.5
2020-10-07 31.12 30.47 30.47 30.84 929100.0 30.84
2020-10-06 31.18 29.9 31.1 30.06 648700.0 30.06
2020-10-05 31.46 29.85 30.74 30.9 1260100.0 30.9
2020-10-02 30.59 28.55 29.05 30.03 1101900.0 30.03
2020-10-01 30.37 28.77 29.86 29.83 806400.0 29.83
2020-09-30 30.5 29.03 29.26 29.53 1822200.0 29.53
2020-09-29 30.3 28.76 29.71 29.15 1439100.0 29.15
2020-09-28 29.95 28.57 29.54 29.9 1834500.0 29.9
2020-09-25 29.58 27.6 29.55 28.57 3308400.0 28.57
2020-09-24 30.63 28.58 29.99 29.67 5765500.0 29.67
2020-09-23 34.41 32.13 33.01 32.29 1541000.0 32.29
2020-09-22 35.9 32.17 35.23 32.29 3480900.0 32.29
2020-09-21 37.59 35.02 37.11 36.9 1608800.0 36.9
2020-09-18 39.8 37.6 38.07 38.67 12242600.0 38.67
2020-09-17 39.63 36.23 36.8 38.83 1668200.0 38.83
2020-09-16 39.18 36.69 37.46 39.02 2388600.0 39.02
2020-09-15 37.17 35.71 35.84 36.89 1646100.0 36.89
2020-09-14 37.39 33.55 33.61 35.46 2542800.0 35.46
2020-09-11 32.29 31.05 31.05 32.12 497300.0 32.12
2020-09-10 32.5 31.06 32.04 31.5 827200.0 31.5
2020-09-09 32.73 31.0 32.33 31.84 1367400.0 31.84
2020-09-08 33.5 31.35 31.6 31.87 1513800.0 31.87
2020-09-04 33.8 31.58 32.32 33.15 920300.0 33.15
2020-09-03 34.31 31.67 34.1 32.84 1546300.0 32.84
2020-09-02 38.26 34.4 36.35 35.13 1276900.0 35.13
2020-09-01 36.17 34.39 35.49 35.6 1759500.0 35.6
2020-08-31 36.87 34.34 35.08 34.48 1595900.0 34.48
2020-08-28 36.37 34.33 35.64 34.92 1007700.0 34.92
2020-08-27 37.45 33.95 37.32 35.87 1435300.0 35.87
2020-08-26 37.48 34.46 34.83 35.67 1724600.0 35.67
2020-08-25 34.85 33.11 33.11 34.08 795700.0 34.08
2020-08-24 35.0 33.05 34.84 33.41 892700.0 33.41
2020-08-21 35.18 34.2 35.0 34.26 734300.0 34.26
2020-08-20 35.47 33.58 34.5 35.35 1254700.0 35.35
2020-08-19 34.66 32.01 32.25 33.8 1864400.0 33.8
2020-08-18 33.8 31.0 33.26 31.81 2785700.0 31.81
2020-08-17 35.68 32.23 32.29 34.45 1510700.0 34.45
2020-08-14 33.39 32.03 33.0 32.16 545800.0 32.16
2020-08-13 34.25 32.58 32.77 32.86 809900.0 32.86
2020-08-12 32.98 31.79 32.32 32.36 815300.0 32.36
2020-08-11 33.98 31.92 33.5 32.0 1101800.0 32.0
2020-08-10 35.0 32.2 34.39 33.01 851400.0 33.01
2020-08-07 36.49 32.74 36.27 33.46 1915000.0 33.46
2020-08-06 39.24 37.6 39.24 38.26 637300.0 38.26
2020-08-05 39.9 37.3 39.88 38.2 1063800.0 38.2
2020-08-04 41.0 37.6 40.84 39.07 1420000.0 39.07
2020-08-03 39.54 36.39 36.39 39.28 1355300.0 39.28
2020-07-31 37.4 34.95 35.82 35.1 1340400.0 35.1
2020-07-30 35.94 34.11 35.17 34.91 752700.0 34.91
2020-07-29 38.65 35.0 35.99 35.87 1708500.0 35.87
2020-07-28 34.88 32.33 33.02 33.63 1399600.0 33.63
2020-07-27 31.89 30.85 31.06 31.88 368000.0 31.88
2020-07-24 31.75 30.1 30.21 31.08 1268000.0 31.08
2020-07-23 33.59 30.48 32.98 31.14 1087400.0 31.14
2020-07-22 35.38 31.8 34.3 32.3 1776400.0 32.3
2020-07-21 36.49 34.85 35.92 35.98 1231400.0 35.98
2020-07-20 36.84 33.11 36.05 35.54 2204500.0 35.54
2020-07-17 36.45 31.44 32.25 35.73 3383400.0 35.73
2020-07-16 31.24 30.1 30.25 30.5 1583200.0 30.5
2020-07-15 33.8 30.3 33.63 32.0 1411000.0 32.0
2020-07-14 33.97 30.9 32.7 33.01 2087500.0 33.01
2020-07-13 39.0 32.67 38.77 33.15 1798500.0 33.15
2020-07-10 40.0 36.5 40.0 36.64 1897600.0 36.64
2020-07-09 42.8 37.88 41.09 40.56 1911700.0 40.56
2020-07-08 40.2 36.93 37.0 40.07 2162800.0 40.07
2020-07-07 36.5 34.35 36.5 35.99 1395200.0 35.99
2020-07-06 38.8 33.81 33.92 37.36 1987500.0 37.36
2020-07-02 33.3 31.51 32.66 32.24 1777400.0 32.24
2020-07-01 34.5 30.75 31.13 32.21 2543700.0 32.21
2020-06-30 32.88 28.01 28.15 31.52 3046900.0 31.52
2020-06-29 29.0 25.88 27.11 27.71 1512900.0 27.71
2020-06-26 29.25 26.2 28.52 27.21 1548000.0 27.21
2020-06-25 29.5 27.49 27.5 28.92 2404000.0 28.92
2020-06-24 29.97 26.57 29.14 26.67 2403900.0 26.67
2020-06-23 31.64 27.01 27.01 30.79 3352600.0 30.79
2020-06-22 27.8 25.03 27.8 26.78 1809400.0 26.78
2020-06-19 26.74 23.09 23.43 26.19 2343300.0 26.19
2020-06-18 24.88 22.65 24.3 22.7 1461000.0 22.7
2020-06-17 24.97 21.59 21.69 24.29 2529400.0 24.29
2020-06-16 22.52 21.0 22.46 21.5 1958300.0 21.5
2020-06-15 22.06 20.0 20.0 21.54 1025300.0 21.54
2020-06-12 21.64 20.0 21.5 20.44 820300.0 20.44
2020-06-11 21.75 19.9 20.0 20.94 1230700.0 20.94
2020-06-10 21.09 20.13 20.7 20.65 894800.0 20.65
2020-06-09 20.75 19.8 20.05 20.66 1135600.0 20.66
2020-06-08 20.77 19.76 20.68 20.0 1298100.0 20.0
2020-06-05 21.28 20.12 21.25 20.2 1332600.0 20.2
2020-06-04 22.26 20.55 22.02 20.6 1479700.0 20.6
2020-06-03 23.66 21.46 23.5 22.02 2080500.0 22.02
2020-06-02 23.1 21.26 21.3 22.86 3252000.0 22.86
2020-06-01 21.68 20.76 20.8 21.39 2452800.0 21.39
2020-05-29 20.35 18.25 18.26 20.14 1286100.0 20.14
2020-05-28 18.68 18.5 18.5 18.5 1116800.0 18.5
2020-05-27 19.3 18.0 19.08 18.98 1858900.0 18.98
2020-05-26 19.6 17.8 18.08 19.58 3437800.0 19.58
2020-05-22 18.07 17.01 18.0 17.18 3441900.0 17.18
2020-05-21 20.0 18.48 19.17 18.5 3439600.0 18.5
2020-05-20 23.22 18.73 22.82 20.26 5338600.0 20.26
2020-05-19 23.45 22.43 23.05 22.61 1002300.0 22.61
2020-05-18 23.75 22.3 23.49 23.02 1153400.0 23.02
2020-05-15 24.1 21.94 22.0 23.1 3326100.0 23.1
2020-05-14 23.8 21.78 23.7 22.49 2621900.0 22.49
2020-05-13 25.24 21.94 24.68 24.04 1820400.0 24.04
2020-05-12 26.5 24.36 25.38 24.36 3031300.0 24.36
2020-05-11 26.89 24.0 25.93 25.97 10437000.0 25.97
2020-05-08 23.95 20.35 20.37 23.84 15162500.0 23.84