LightInTheBox Holding Co. Ltd. American Depositary Shares each representing 2 ordinary sharesのデータ

LightInTheBox Holding Co. Ltd. American Depositary Shares each representing 2 ordinary sharesの基本情報

名前 LightInTheBox Holding Co. Ltd. American Depositary Shares each representing 2 ordinary shares
ティッカー LITB
国 China
上場年 2013.0
セクター Consumer Services

LightInTheBox Holding Co. Ltd. American Depositary Shares each representing 2 ordinary sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.19 4.21 4.64 4.96 2407100.0 4.96
2021-02-12 4.62 3.95 4.01 4.57 1407500.0 4.57
2021-02-11 4.18 3.94 4.1 4.08 896500.0 4.08
2021-02-10 4.37 3.76 3.95 3.9 2519500.0 3.9
2021-02-09 4.11 3.5 3.5 4.01 1581000.0 4.01
2021-02-08 3.72 3.35 3.49 3.49 1384000.0 3.49
2021-02-05 3.48 3.15 3.2 3.32 771100.0 3.32
2021-02-04 3.51 3.03 3.5 3.2 1188100.0 3.2
2021-02-03 3.34 2.82 2.92 3.32 1530300.0 3.32
2021-02-02 2.93 2.61 2.69 2.93 1034200.0 2.93
2021-02-01 2.75 2.55 2.75 2.66 545100.0 2.66
2021-01-29 2.8 2.46 2.51 2.73 1670700.0 2.73
2021-01-28 2.53 2.35 2.36 2.51 655700.0 2.51
2021-01-27 2.48 2.33 2.45 2.35 322900.0 2.35
2021-01-26 2.59 2.43 2.56 2.51 338300.0 2.51
2021-01-25 2.73 2.47 2.66 2.51 478000.0 2.51
2021-01-22 2.62 2.45 2.5 2.62 314500.0 2.62
2021-01-21 2.56 2.4 2.48 2.55 352400.0 2.55
2021-01-20 2.57 2.39 2.55 2.47 450400.0 2.47
2021-01-19 2.55 2.39 2.49 2.51 584000.0 2.51
2021-01-15 2.59 2.4 2.59 2.45 144500.0 2.45
2021-01-14 2.56 2.35 2.38 2.55 450700.0 2.55
2021-01-13 2.48 2.32 2.48 2.34 405000.0 2.34
2021-01-12 2.5 2.1 2.12 2.46 716900.0 2.46
2021-01-11 2.24 2.01 2.18 2.14 832200.0 2.14
2021-01-08 2.4 2.15 2.32 2.24 747100.0 2.24
2021-01-07 2.38 2.29 2.36 2.32 275700.0 2.32
2021-01-06 2.45 2.33 2.43 2.36 241600.0 2.36
2021-01-05 2.47 2.36 2.36 2.42 135600.0 2.42
2021-01-04 2.54 2.36 2.54 2.36 179200.0 2.36
2020-12-31 2.54 2.44 2.5 2.54 322600.0 2.54
2020-12-30 2.55 2.36 2.39 2.52 297300.0 2.52
2020-12-29 2.49 2.31 2.49 2.33 334000.0 2.33
2020-12-28 2.57 2.41 2.56 2.45 331100.0 2.45
2020-12-24 2.49 2.38 2.41 2.45 128300.0 2.45
2020-12-23 2.48 2.38 2.4 2.38 189300.0 2.38
2020-12-22 2.5 2.35 2.5 2.35 279300.0 2.35
2020-12-21 2.67 2.48 2.52 2.5 489500.0 2.5
2020-12-18 2.6 2.43 2.46 2.57 354900.0 2.57
2020-12-17 2.5 2.37 2.42 2.4 429000.0 2.4
2020-12-16 2.5 2.29 2.4 2.39 293500.0 2.39
2020-12-15 2.47 2.29 2.46 2.35 627100.0 2.35
2020-12-14 2.57 2.44 2.47 2.49 210300.0 2.49
2020-12-11 2.56 2.4 2.46 2.5 311100.0 2.5
2020-12-10 2.68 2.44 2.44 2.51 462700.0 2.51
2020-12-09 2.82 2.4 2.8 2.42 1367800.0 2.42
2020-12-08 3.0 2.8 2.89 2.84 1055600.0 2.84
2020-12-07 3.55 2.63 3.54 2.74 2745000.0 2.74
2020-12-04 3.4 3.18 3.2 3.35 1147900.0 3.35
2020-12-03 3.29 3.1 3.15 3.2 700900.0 3.2
2020-12-02 3.1 3.0 3.05 3.08 356500.0 3.08
2020-12-01 3.22 3.03 3.11 3.1 540200.0 3.1
2020-11-30 3.28 3.02 3.25 3.12 513400.0 3.12
2020-11-27 3.18 3.0 3.15 3.06 207400.0 3.06
2020-11-25 3.2 3.06 3.2 3.1 415400.0 3.1
2020-11-24 3.2 3.0 3.2 3.13 410900.0 3.13
2020-11-23 3.25 3.01 3.05 3.1 1323300.0 3.1
2020-11-20 3.19 2.95 3.11 2.99 549000.0 2.99
2020-11-19 3.14 2.6 2.74 3.11 824000.0 3.11
2020-11-18 2.84 2.55 2.67 2.74 746400.0 2.74
2020-11-17 2.62 2.27 2.31 2.54 433800.0 2.54
2020-11-16 2.36 2.25 2.29 2.28 136200.0 2.28
2020-11-13 2.4 2.22 2.36 2.31 309100.0 2.31
2020-11-12 2.58 2.25 2.5 2.25 432400.0 2.25
2020-11-11 2.49 2.23 2.23 2.42 429700.0 2.42
2020-11-10 2.31 2.17 2.17 2.25 120900.0 2.25
2020-11-09 2.37 2.15 2.36 2.2 355100.0 2.2
2020-11-06 2.46 2.34 2.41 2.36 148600.0 2.36
2020-11-05 2.48 2.3 2.3 2.36 235900.0 2.36
2020-11-04 2.36 2.28 2.28 2.29 146400.0 2.29
2020-11-03 2.37 2.26 2.37 2.27 113300.0 2.27
2020-11-02 2.3 2.15 2.2 2.27 258600.0 2.27
2020-10-30 2.32 2.21 2.31 2.21 198400.0 2.21
2020-10-29 2.34 2.21 2.25 2.28 158000.0 2.28
2020-10-28 2.35 2.2 2.31 2.2 327800.0 2.2
2020-10-27 2.49 2.33 2.41 2.33 149500.0 2.33
2020-10-26 2.51 2.25 2.41 2.33 495800.0 2.33
2020-10-23 2.55 2.42 2.52 2.46 212600.0 2.46
2020-10-22 2.75 2.35 2.7 2.42 863000.0 2.42
2020-10-21 2.87 2.55 2.73 2.65 493500.0 2.65
2020-10-20 2.96 2.68 2.74 2.77 952800.0 2.77
2020-10-19 2.82 2.59 2.8 2.68 546800.0 2.68
2020-10-16 2.8 2.46 2.46 2.71 725000.0 2.71
2020-10-15 2.55 2.25 2.37 2.46 262300.0 2.46
2020-10-14 2.64 2.33 2.55 2.46 416100.0 2.46
2020-10-13 2.68 2.51 2.54 2.52 393900.0 2.52
2020-10-12 2.84 2.51 2.81 2.6 1056700.0 2.6
2020-10-09 2.76 2.23 2.34 2.74 1541400.0 2.74
2020-10-08 2.45 2.01 2.01 2.3 1513100.0 2.3
2020-10-07 1.97 1.86 1.86 1.97 178600.0 1.97
2020-10-06 1.97 1.8 1.84 1.81 172800.0 1.81
2020-10-05 1.9 1.83 1.86 1.89 110000.0 1.89
2020-10-02 1.88 1.79 1.79 1.87 265900.0 1.87
2020-10-01 1.94 1.85 1.89 1.88 210100.0 1.88
2020-09-30 2.03 1.75 1.76 1.93 978200.0 1.93
2020-09-29 1.79 1.58 1.62 1.75 324400.0 1.75
2020-09-28 1.74 1.52 1.58 1.63 432900.0 1.63
2020-09-25 1.6 1.47 1.53 1.5 406100.0 1.5
2020-09-24 1.68 1.43 1.55 1.63 607200.0 1.63
2020-09-23 1.7 1.6 1.67 1.62 416400.0 1.62
2020-09-22 1.78 1.69 1.76 1.75 243000.0 1.75
2020-09-21 1.77 1.65 1.73 1.75 251900.0 1.75
2020-09-18 1.77 1.67 1.75 1.76 378500.0 1.76
2020-09-17 1.84 1.75 1.8 1.8 188500.0 1.8
2020-09-16 1.89 1.8 1.82 1.81 370000.0 1.81
2020-09-15 1.96 1.88 1.91 1.9 289800.0 1.9
2020-09-14 1.98 1.9 1.93 1.92 265700.0 1.92
2020-09-11 1.98 1.87 1.87 1.96 201500.0 1.96
2020-09-10 2.06 1.86 1.91 1.91 412100.0 1.91
2020-09-09 2.1 1.87 1.87 2.08 260700.0 2.08
2020-09-08 2.1 1.85 1.93 2.01 333000.0 2.01
2020-09-04 2.1 1.88 1.94 2.1 648600.0 2.1
2020-09-03 2.24 2.01 2.19 2.04 501900.0 2.04
2020-09-02 2.31 2.13 2.15 2.23 381300.0 2.23
2020-09-01 2.29 2.03 2.03 2.19 637900.0 2.19
2020-08-31 2.19 2.07 2.16 2.07 617100.0 2.07
2020-08-28 2.39 2.07 2.39 2.21 906200.0 2.21
2020-08-27 2.6 2.29 2.44 2.38 682000.0 2.38
2020-08-26 2.54 2.35 2.47 2.44 532600.0 2.44
2020-08-25 2.61 2.45 2.45 2.54 780300.0 2.54
2020-08-24 2.6 2.29 2.56 2.44 1080700.0 2.44
2020-08-21 2.8 2.5 2.63 2.6 1313300.0 2.6
2020-08-20 2.69 2.2 2.45 2.63 2984500.0 2.63
2020-08-19 3.67 2.51 3.61 2.77 20737600.0 2.77
2020-08-18 2.91 2.72 2.9 2.86 751100.0 2.86
2020-08-17 2.83 2.66 2.74 2.77 398700.0 2.77
2020-08-14 2.94 2.65 2.84 2.7 401300.0 2.7
2020-08-13 2.8 2.58 2.67 2.75 695500.0 2.75
2020-08-12 3.06 2.34 2.4 2.65 1828200.0 2.65
2020-08-11 3.25 2.3 3.16 2.4 2070500.0 2.4
2020-08-10 3.89 2.9 2.9 3.27 4427400.0 3.27
2020-08-07 2.77 2.1 2.2 2.76 1399100.0 2.76
2020-08-06 2.28 2.05 2.23 2.25 1068100.0 2.25
2020-08-05 2.42 1.67 1.75 2.29 2327000.0 2.29
2020-08-04 1.98 1.55 1.55 1.59 1424900.0 1.59
2020-08-03 1.53 1.29 1.29 1.5 460600.0 1.5
2020-07-31 1.32 1.25 1.27 1.27 178500.0 1.27
2020-07-30 1.32 1.27 1.28 1.3 88000.0 1.3
2020-07-29 1.36 1.29 1.36 1.3 191400.0 1.3
2020-07-28 1.38 1.2 1.2 1.35 463000.0 1.35
2020-07-27 1.22 1.2 1.2 1.22 196300.0 1.22
2020-07-24 1.23 1.16 1.19 1.22 169900.0 1.22
2020-07-23 1.22 1.17 1.2 1.17 180600.0 1.17
2020-07-22 1.21 1.16 1.16 1.21 143300.0 1.21
2020-07-21 1.21 1.13 1.13 1.18 183400.0 1.18
2020-07-20 1.21 1.13 1.17 1.14 294300.0 1.14
2020-07-17 1.24 1.18 1.18 1.21 514600.0 1.21
2020-07-16 1.19 1.13 1.16 1.17 182000.0 1.17
2020-07-15 1.2 1.12 1.12 1.17 128000.0 1.17
2020-07-14 1.16 1.11 1.16 1.14 229600.0 1.14
2020-07-13 1.22 1.14 1.22 1.15 475300.0 1.15
2020-07-10 1.22 1.1 1.17 1.22 560400.0 1.22
2020-07-09 1.2 1.15 1.2 1.2 477200.0 1.2
2020-07-08 1.22 1.09 1.13 1.2 995600.0 1.2
2020-07-07 1.08 0.95 0.98 1.06 948000.0 1.06
2020-07-06 1.01 0.93 0.97 0.98 301900.0 0.98
2020-07-02 0.95 0.85 0.88 0.94 229600.0 0.94
2020-07-01 0.91 0.85 0.88 0.87 158600.0 0.87
2020-06-30 0.92 0.83 0.9 0.88 399600.0 0.88
2020-06-29 0.88 0.79 0.81 0.86 154300.0 0.86
2020-06-26 0.87 0.82 0.82 0.82 189900.0 0.82
2020-06-25 0.85 0.78 0.8 0.85 295100.0 0.85
2020-06-24 0.85 0.79 0.85 0.81 367000.0 0.81
2020-06-23 0.88 0.82 0.86 0.86 398400.0 0.86
2020-06-22 0.94 0.82 0.91 0.84 1287700.0 0.84
2020-06-19 1.2 0.91 1.19 0.96 7895300.0 0.96
2020-06-18 0.98 0.87 0.98 0.9 539000.0 0.9
2020-06-17 0.9 0.81 0.9 0.9 897000.0 0.9
2020-06-16 1.01 0.76 0.76 0.94 3148000.0 0.94
2020-06-15 0.82 0.75 0.82 0.77 832500.0 0.77
2020-06-12 0.83 0.78 0.83 0.8 201500.0 0.8
2020-06-11 0.8 0.7 0.8 0.79 316600.0 0.79
2020-06-10 0.86 0.75 0.84 0.8 1287200.0 0.8
2020-06-09 0.82 0.78 0.81 0.81 125300.0 0.81
2020-06-08 0.83 0.77 0.8 0.81 109800.0 0.81
2020-06-05 0.8 0.76 0.79 0.8 67400.0 0.8
2020-06-04 0.8 0.76 0.77 0.79 42100.0 0.79
2020-06-03 0.8 0.75 0.79 0.79 79900.0 0.79
2020-06-02 0.79 0.76 0.79 0.79 14000.0 0.79
2020-06-01 0.79 0.72 0.72 0.79 229500.0 0.79
2020-05-29 0.81 0.78 0.79 0.8 37900.0 0.8
2020-05-28 0.84 0.78 0.84 0.81 64300.0 0.81
2020-05-27 0.81 0.78 0.8 0.81 49900.0 0.81
2020-05-26 0.81 0.77 0.81 0.8 89600.0 0.8
2020-05-22 0.81 0.78 0.79 0.81 37900.0 0.81
2020-05-21 0.81 0.76 0.76 0.81 25600.0 0.81
2020-05-20 0.8 0.75 0.79 0.8 87100.0 0.8
2020-05-19 0.79 0.76 0.76 0.79 40900.0 0.79
2020-05-18 0.79 0.75 0.77 0.79 84100.0 0.79
2020-05-15 0.82 0.73 0.75 0.79 178000.0 0.79
2020-05-14 0.81 0.76 0.78 0.79 208700.0 0.79
2020-05-13 0.82 0.76 0.82 0.81 46600.0 0.81
2020-05-12 0.82 0.78 0.79 0.82 82000.0 0.82
2020-05-11 0.81 0.78 0.78 0.81 70800.0 0.81
2020-05-08 0.81 0.75 0.79 0.8 76100.0 0.8
2020-05-07 0.81 0.75 0.79 0.81 33600.0 0.81
2020-05-06 0.81 0.75 0.78 0.81 97600.0 0.81
2020-05-05 0.81 0.76 0.77 0.81 41700.0 0.81
2020-05-04 0.8 0.76 0.8 0.8 31300.0 0.8
2020-05-01 0.81 0.75 0.8 0.8 60100.0 0.8
2020-04-30 0.83 0.78 0.82 0.79 51800.0 0.79
2020-04-29 0.85 0.78 0.85 0.84 223000.0 0.84
2020-04-28 0.81 0.76 0.79 0.8 127600.0 0.8
2020-04-27 0.82 0.75 0.8 0.81 442200.0 0.81
2020-04-24 0.78 0.74 0.74 0.78 101200.0 0.78
2020-04-23 0.86 0.73 0.82 0.77 436600.0 0.77
2020-04-22 0.77 0.73 0.73 0.76 280800.0 0.76
2020-04-21 0.75 0.73 0.73 0.75 186700.0 0.75
2020-04-20 0.78 0.73 0.75 0.74 387000.0 0.74
2020-04-17 0.76 0.71 0.73 0.73 196000.0 0.73
2020-04-16 0.76 0.71 0.76 0.76 143300.0 0.76
2020-04-15 0.82 0.61 0.68 0.76 1449600.0 0.76
2020-04-14 0.75 0.58 0.7 0.72 545300.0 0.72
2020-04-13 0.77 0.65 0.65 0.75 393500.0 0.75
2020-04-09 0.77 0.68 0.75 0.69 901300.0 0.69
2020-04-08 0.7 0.65 0.65 0.7 276600.0 0.7
2020-04-07 0.7 0.65 0.67 0.67 275600.0 0.67
2020-04-06 0.74 0.63 0.71 0.65 479500.0 0.65
2020-04-03 0.8 0.69 0.8 0.72 322700.0 0.72
2020-04-02 0.79 0.71 0.75 0.75 825600.0 0.75
2020-04-01 0.84 0.7 0.71 0.8 2257400.0 0.8
2020-03-31 0.75 0.67 0.68 0.7 520800.0 0.7
2020-03-30 0.83 0.71 0.8 0.76 1793500.0 0.76
2020-03-27 1.13 0.77 0.93 0.8 6904800.0 0.8
2020-03-26 0.8 0.75 0.8 0.78 41400.0 0.78
2020-03-25 0.8 0.68 0.77 0.77 146800.0 0.77
2020-03-24 0.79 0.71 0.74 0.77 183200.0 0.77
2020-03-23 0.8 0.63 0.67 0.74 156300.0 0.74
2020-03-20 0.88 0.7 0.81 0.74 710500.0 0.74
2020-03-19 1.03 0.8 0.8 0.87 1203800.0 0.87
2020-03-18 0.94 0.81 0.9 0.82 128800.0 0.82
2020-03-17 0.98 0.91 0.95 0.92 114500.0 0.92
2020-03-16 1.03 0.93 0.96 0.98 87300.0 0.98
2020-03-13 0.99 0.91 0.91 0.96 50500.0 0.96
2020-03-12 0.99 0.91 0.95 0.91 188400.0 0.91
2020-03-11 1.03 0.86 1.03 0.95 255500.0 0.95
2020-03-10 1.16 0.95 1.16 1.0 594400.0 1.0
2020-03-09 1.26 1.0 1.0 1.1 606700.0 1.1
2020-03-06 1.04 0.95 0.97 1.03 139700.0 1.03
2020-03-05 1.01 0.95 0.98 0.99 29800.0 0.99
2020-03-04 1.01 0.91 0.91 1.0 55500.0 1.0
2020-03-03 0.95 0.86 0.87 0.94 51400.0 0.94
2020-03-02 0.95 0.88 0.95 0.9 28000.0 0.9
2020-02-28 0.94 0.79 0.94 0.92 107600.0 0.92
2020-02-27 0.96 0.91 0.93 0.94 47500.0 0.94
2020-02-26 0.99 0.92 0.94 0.97 41700.0 0.97
2020-02-25 0.99 0.93 0.94 0.95 56600.0 0.95
2020-02-24 1.0 0.94 0.96 0.95 45700.0 0.95
2020-02-21 1.0 0.95 0.98 0.98 46300.0 0.98
2020-02-20 1.01 0.97 1.01 0.97 51800.0 0.97
2020-02-19 1.02 0.98 1.02 0.99 123700.0 0.99
2020-02-18 1.02 0.97 0.97 0.99 51000.0 0.99