MOGU Inc. American Depositary Shares (each representing 25 Class A Ordinary Shares)のデータ

MOGU Inc. American Depositary Shares (each representing 25 Class A Ordinary Shares)の基本情報

名前 MOGU Inc. American Depositary Shares (each representing 25 Class A Ordinary Shares)
ティッカー MOGU
nan
上場年 2018.0
セクター Miscellaneous

MOGU Inc. American Depositary Shares (each representing 25 Class A Ordinary Shares)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.0 2.85 2.95 2.99 771500.0 2.99
2021-02-12 3.0 2.7 2.84 2.88 566900.0 2.88
2021-02-11 2.9 2.64 2.68 2.89 1102500.0 2.89
2021-02-10 2.86 2.43 2.65 2.64 1809400.0 2.64
2021-02-09 2.8 2.52 2.8 2.56 1350700.0 2.56
2021-02-08 2.97 2.68 2.95 2.75 1500500.0 2.75
2021-02-05 3.47 2.76 3.47 3.09 1938600.0 3.09
2021-02-04 3.14 2.55 2.65 2.9 2144700.0 2.9
2021-02-03 2.54 2.4 2.42 2.48 289300.0 2.48
2021-02-02 2.42 2.32 2.4 2.35 94200.0 2.35
2021-02-01 2.43 2.31 2.32 2.35 99200.0 2.35
2021-01-29 2.5 2.3 2.49 2.3 288300.0 2.3
2021-01-28 2.55 2.41 2.48 2.47 97100.0 2.47
2021-01-27 2.58 2.39 2.45 2.52 261900.0 2.52
2021-01-26 2.58 2.36 2.52 2.44 132500.0 2.44
2021-01-25 2.64 2.45 2.6 2.52 373900.0 2.52
2021-01-22 2.49 2.43 2.48 2.46 121700.0 2.46
2021-01-21 2.5 2.35 2.47 2.49 166000.0 2.49
2021-01-20 2.51 2.32 2.51 2.41 232900.0 2.41
2021-01-19 2.48 2.25 2.38 2.48 157100.0 2.48
2021-01-15 2.54 2.22 2.22 2.33 541400.0 2.33
2021-01-14 2.32 2.16 2.2 2.28 296300.0 2.28
2021-01-13 2.24 2.14 2.23 2.2 161900.0 2.2
2021-01-12 2.25 2.1 2.18 2.21 148700.0 2.21
2021-01-11 2.28 2.17 2.21 2.19 128500.0 2.19
2021-01-08 2.26 2.2 2.24 2.23 170700.0 2.23
2021-01-07 2.24 2.13 2.22 2.24 120300.0 2.24
2021-01-06 2.27 2.06 2.06 2.17 226100.0 2.17
2021-01-05 2.13 2.01 2.13 2.04 307300.0 2.04
2021-01-04 2.2 2.0 2.16 2.04 555300.0 2.04
2020-12-31 2.27 2.13 2.25 2.17 329300.0 2.17
2020-12-30 2.31 2.2 2.25 2.26 248900.0 2.26
2020-12-29 2.31 2.2 2.31 2.29 135400.0 2.29
2020-12-28 2.47 2.23 2.46 2.25 398400.0 2.25
2020-12-24 2.5 2.3 2.4 2.47 683100.0 2.47
2020-12-23 2.64 2.33 2.64 2.4 739000.0 2.4
2020-12-22 2.33 2.25 2.31 2.28 92000.0 2.28
2020-12-21 2.39 2.3 2.39 2.35 61400.0 2.35
2020-12-18 2.44 2.33 2.33 2.39 197100.0 2.39
2020-12-17 2.33 2.25 2.25 2.32 53800.0 2.32
2020-12-16 2.34 2.25 2.28 2.27 97100.0 2.27
2020-12-15 2.33 2.23 2.29 2.24 122900.0 2.24
2020-12-14 2.45 2.22 2.45 2.26 357100.0 2.26
2020-12-11 2.4 2.3 2.33 2.32 66000.0 2.32
2020-12-10 2.4 2.24 2.29 2.31 166900.0 2.31
2020-12-09 2.36 2.23 2.34 2.23 223800.0 2.23
2020-12-08 2.37 2.25 2.37 2.31 180700.0 2.31
2020-12-07 2.4 2.29 2.29 2.33 174500.0 2.33
2020-12-04 2.34 2.21 2.29 2.27 245800.0 2.27
2020-12-03 2.38 2.26 2.33 2.29 154600.0 2.29
2020-12-02 2.34 2.11 2.28 2.3 332700.0 2.3
2020-12-01 2.4 2.28 2.36 2.31 293200.0 2.31
2020-11-30 2.72 2.18 2.72 2.31 1414500.0 2.31
2020-11-27 3.01 2.67 2.97 2.74 687900.0 2.74
2020-11-25 3.14 2.76 3.02 2.85 1155900.0 2.85
2020-11-24 3.2 2.49 2.55 2.82 1381700.0 2.82
2020-11-23 2.7 2.5 2.58 2.55 357300.0 2.55
2020-11-20 2.66 2.48 2.58 2.58 138800.0 2.58
2020-11-19 2.66 2.41 2.46 2.63 230400.0 2.63
2020-11-18 2.81 2.42 2.78 2.44 641400.0 2.44
2020-11-17 2.79 2.65 2.65 2.74 280900.0 2.74
2020-11-16 2.76 2.65 2.72 2.7 149400.0 2.7
2020-11-13 2.89 2.52 2.87 2.7 459700.0 2.7
2020-11-12 2.87 2.7 2.7 2.77 117900.0 2.77
2020-11-11 2.79 2.63 2.7 2.69 80400.0 2.69
2020-11-10 2.75 2.52 2.67 2.7 91000.0 2.7
2020-11-09 2.85 2.66 2.71 2.68 92400.0 2.68
2020-11-06 2.77 2.62 2.75 2.7 72200.0 2.7
2020-11-05 2.95 2.69 2.71 2.73 177800.0 2.73
2020-11-04 2.8 2.66 2.7 2.7 228000.0 2.7
2020-11-03 2.8 2.62 2.72 2.72 145600.0 2.72
2020-11-02 2.71 2.59 2.66 2.7 39600.0 2.7
2020-10-30 2.7 2.5 2.7 2.55 66000.0 2.55
2020-10-29 2.77 2.5 2.53 2.7 158200.0 2.7
2020-10-28 2.63 2.51 2.6 2.58 93000.0 2.58
2020-10-27 2.79 2.6 2.72 2.63 159600.0 2.63
2020-10-26 2.96 2.7 2.9 2.73 106600.0 2.73
2020-10-23 3.1 2.87 3.1 2.95 169300.0 2.95
2020-10-22 3.55 2.95 3.31 3.17 678800.0 3.17
2020-10-21 3.28 2.87 2.89 3.23 710100.0 3.23
2020-10-20 2.88 2.73 2.75 2.83 202300.0 2.83
2020-10-19 2.99 2.48 2.48 2.78 479900.0 2.78
2020-10-16 2.59 2.41 2.45 2.48 124000.0 2.48
2020-10-15 2.44 2.35 2.44 2.41 43000.0 2.41
2020-10-14 2.59 2.35 2.5 2.46 96600.0 2.46
2020-10-13 2.53 2.46 2.52 2.49 37400.0 2.49
2020-10-12 2.6 2.46 2.6 2.56 119600.0 2.56
2020-10-09 2.56 2.43 2.46 2.56 160900.0 2.56
2020-10-08 2.45 2.32 2.32 2.45 104800.0 2.45
2020-10-07 2.36 2.29 2.29 2.34 56700.0 2.34
2020-10-06 2.39 2.26 2.3 2.29 87500.0 2.29
2020-10-05 2.45 2.3 2.4 2.3 73700.0 2.3
2020-10-02 2.52 2.33 2.34 2.41 68000.0 2.41
2020-10-01 2.58 2.3 2.37 2.45 198800.0 2.45
2020-09-30 2.41 2.32 2.35 2.35 35900.0 2.35
2020-09-29 2.44 2.35 2.41 2.35 68000.0 2.35
2020-09-28 2.44 2.28 2.28 2.37 75900.0 2.37
2020-09-25 2.33 2.24 2.24 2.28 58700.0 2.28
2020-09-24 2.32 2.14 2.24 2.26 81000.0 2.26
2020-09-23 2.39 2.24 2.24 2.33 88300.0 2.33
2020-09-22 2.33 2.27 2.27 2.3 35200.0 2.3
2020-09-21 2.33 2.2 2.31 2.33 86100.0 2.33
2020-09-18 2.35 2.28 2.32 2.34 41200.0 2.34
2020-09-17 2.34 2.24 2.3 2.33 122200.0 2.33
2020-09-16 2.49 2.3 2.36 2.3 113700.0 2.3
2020-09-15 2.43 2.32 2.36 2.32 84500.0 2.32
2020-09-14 2.6 2.24 2.3 2.4 557600.0 2.4
2020-09-11 2.28 2.11 2.28 2.13 121200.0 2.13
2020-09-10 2.3 2.2 2.29 2.23 126200.0 2.23
2020-09-09 2.35 2.2 2.26 2.2 196200.0 2.2
2020-09-08 2.39 2.15 2.15 2.27 102200.0 2.27
2020-09-04 2.41 2.07 2.35 2.27 200000.0 2.27
2020-09-03 2.45 2.34 2.4 2.35 144500.0 2.35
2020-09-02 2.48 2.32 2.37 2.48 181800.0 2.48
2020-09-01 2.51 2.38 2.5 2.43 328800.0 2.43
2020-08-31 2.51 2.37 2.42 2.47 289800.0 2.47
2020-08-28 2.54 2.42 2.48 2.49 277700.0 2.49
2020-08-27 2.65 2.31 2.33 2.54 936800.0 2.54
2020-08-26 2.6 2.31 2.6 2.37 535800.0 2.37
2020-08-25 2.62 2.35 2.45 2.47 445900.0 2.47
2020-08-24 2.77 2.43 2.66 2.5 1568500.0 2.5
2020-08-21 3.43 2.65 2.7 3.14 3973500.0 3.14
2020-08-20 2.88 2.67 2.82 2.73 797100.0 2.73
2020-08-19 3.06 2.52 2.9 2.78 2894600.0 2.78
2020-08-18 3.7 2.21 2.24 2.74 13526900.0 2.74
2020-08-17 2.25 2.2 2.21 2.21 256000.0 2.21
2020-08-14 2.24 2.12 2.22 2.17 343500.0 2.17
2020-08-13 2.3 2.1 2.16 2.24 357100.0 2.24
2020-08-12 2.3 2.13 2.24 2.23 328100.0 2.23
2020-08-11 2.49 2.22 2.39 2.24 505700.0 2.24
2020-08-10 2.57 2.35 2.57 2.43 378300.0 2.43
2020-08-07 2.57 2.3 2.5 2.48 587600.0 2.48
2020-08-06 2.54 2.37 2.48 2.42 496700.0 2.42
2020-08-05 2.61 2.42 2.55 2.51 516900.0 2.51
2020-08-04 2.89 2.51 2.52 2.58 771500.0 2.58
2020-08-03 2.9 2.52 2.64 2.59 1207800.0 2.59
2020-07-31 4.72 2.7 4.25 3.05 8713000.0 3.05
2020-07-30 3.8 2.03 2.2 3.5 5514500.0 3.5
2020-07-29 2.3 2.16 2.25 2.2 228800.0 2.2
2020-07-28 2.37 2.17 2.29 2.28 170100.0 2.28
2020-07-27 2.46 2.22 2.3 2.34 416900.0 2.34
2020-07-24 2.61 2.25 2.55 2.29 343500.0 2.29
2020-07-23 3.02 2.62 3.02 2.62 254300.0 2.62
2020-07-22 3.27 2.8 3.16 2.95 327200.0 2.95
2020-07-21 3.38 3.13 3.21 3.24 302200.0 3.24
2020-07-20 3.5 3.11 3.4 3.21 555600.0 3.21
2020-07-17 3.65 2.93 3.1 3.38 1041200.0 3.38
2020-07-16 3.26 3.08 3.26 3.11 298000.0 3.11
2020-07-15 3.53 3.22 3.38 3.42 344000.0 3.42
2020-07-14 3.66 3.16 3.61 3.21 656900.0 3.21
2020-07-13 4.85 3.62 4.71 3.72 1025300.0 3.72
2020-07-10 5.05 4.13 4.86 4.2 1432400.0 4.2
2020-07-09 6.3 4.4 4.75 4.7 7526500.0 4.7
2020-07-08 5.48 3.9 5.16 4.95 7009900.0 4.95
2020-07-07 6.85 2.61 2.87 5.92 23139400.0 5.92
2020-07-06 3.18 2.24 2.27 2.89 1597300.0 2.89
2020-07-02 2.18 2.07 2.16 2.11 113300.0 2.11
2020-07-01 2.17 1.85 1.85 2.0 178500.0 2.0
2020-06-30 1.86 1.74 1.74 1.8 57500.0 1.8
2020-06-29 1.81 1.71 1.71 1.78 40400.0 1.78
2020-06-26 1.8 1.65 1.73 1.75 59700.0 1.75
2020-06-25 1.83 1.68 1.74 1.79 72900.0 1.79
2020-06-24 1.84 1.71 1.75 1.78 81000.0 1.78
2020-06-23 1.79 1.66 1.68 1.75 101400.0 1.75
2020-06-22 1.75 1.64 1.64 1.7 68200.0 1.7
2020-06-19 1.85 1.66 1.7 1.67 81100.0 1.67
2020-06-18 1.88 1.7 1.78 1.72 135600.0 1.72
2020-06-17 1.9 1.69 1.69 1.77 152000.0 1.77
2020-06-16 1.8 1.55 1.6 1.76 115900.0 1.76
2020-06-15 1.65 1.42 1.47 1.63 95100.0 1.63
2020-06-12 1.54 1.41 1.41 1.49 65200.0 1.49
2020-06-11 1.56 1.41 1.48 1.43 58100.0 1.43
2020-06-10 1.6 1.45 1.58 1.56 76400.0 1.56
2020-06-09 1.68 1.49 1.62 1.62 98100.0 1.62
2020-06-08 1.63 1.53 1.57 1.62 124600.0 1.62
2020-06-05 1.65 1.5 1.58 1.51 60500.0 1.51
2020-06-04 1.76 1.54 1.54 1.63 149000.0 1.63
2020-06-03 1.75 1.53 1.63 1.59 115500.0 1.59
2020-06-02 1.94 1.32 1.32 1.62 318100.0 1.62
2020-06-01 1.31 1.22 1.23 1.23 50200.0 1.23
2020-05-29 1.55 1.2 1.55 1.32 231900.0 1.32
2020-05-28 1.58 1.23 1.27 1.5 220600.0 1.5
2020-05-27 1.24 1.1 1.15 1.24 134300.0 1.24
2020-05-26 1.14 1.1 1.14 1.1 46100.0 1.1
2020-05-22 1.13 1.06 1.13 1.1 37200.0 1.1
2020-05-21 1.14 1.06 1.14 1.1 60500.0 1.1
2020-05-20 1.19 1.09 1.19 1.09 79000.0 1.09
2020-05-19 1.17 1.09 1.17 1.14 23200.0 1.14
2020-05-18 1.23 1.1 1.15 1.14 106800.0 1.14
2020-05-15 1.1 1.05 1.05 1.05 37800.0 1.05
2020-05-14 1.07 1.02 1.03 1.05 19100.0 1.05
2020-05-13 1.13 1.03 1.13 1.03 39100.0 1.03
2020-05-12 1.12 1.07 1.12 1.08 34700.0 1.08
2020-05-11 1.11 1.04 1.05 1.1 21900.0 1.1
2020-05-08 1.13 1.03 1.06 1.08 45900.0 1.08
2020-05-07 1.12 1.0 1.0 1.08 84300.0 1.08
2020-05-06 1.05 1.0 1.02 1.0 21000.0 1.0
2020-05-05 1.08 1.02 1.04 1.02 28000.0 1.02
2020-05-04 1.09 1.02 1.08 1.02 37900.0 1.02
2020-05-01 1.24 1.02 1.13 1.05 67100.0 1.05
2020-04-30 1.22 1.14 1.19 1.19 48000.0 1.19
2020-04-29 1.28 1.18 1.18 1.22 70600.0 1.22
2020-04-28 1.2 1.09 1.09 1.15 99600.0 1.15
2020-04-27 1.16 1.05 1.05 1.13 109300.0 1.13
2020-04-24 1.05 0.99 0.99 1.04 58000.0 1.04
2020-04-23 1.03 0.98 0.99 1.01 65600.0 1.01
2020-04-22 1.04 0.96 1.0 0.99 34100.0 0.99
2020-04-21 1.06 0.96 1.06 1.02 31400.0 1.02
2020-04-20 1.09 1.0 1.09 1.02 58100.0 1.02
2020-04-17 1.05 1.01 1.03 1.04 37200.0 1.04
2020-04-16 1.03 0.97 0.99 0.99 53300.0 0.99
2020-04-15 1.03 0.96 1.03 1.01 75700.0 1.01
2020-04-14 1.08 0.99 1.08 0.99 95700.0 0.99
2020-04-13 1.04 0.96 0.99 1.02 82000.0 1.02
2020-04-09 1.05 0.91 1.0 0.94 59200.0 0.94
2020-04-08 1.0 0.95 0.96 0.97 56400.0 0.97
2020-04-07 1.05 0.96 1.02 0.96 33600.0 0.96
2020-04-06 1.02 0.96 0.97 0.97 41100.0 0.97
2020-04-03 0.98 0.95 0.98 0.96 12000.0 0.96
2020-04-02 1.06 0.98 1.03 0.98 56800.0 0.98
2020-04-01 1.17 1.02 1.15 1.04 35200.0 1.04
2020-03-31 1.2 1.03 1.03 1.14 68600.0 1.14
2020-03-30 1.07 1.01 1.02 1.06 31200.0 1.06
2020-03-27 1.15 1.02 1.15 1.02 78400.0 1.02
2020-03-26 1.23 1.1 1.23 1.1 99100.0 1.1
2020-03-25 1.41 1.15 1.22 1.15 84000.0 1.15
2020-03-24 1.44 1.14 1.14 1.27 74700.0 1.27
2020-03-23 1.19 1.11 1.11 1.13 39700.0 1.13
2020-03-20 1.32 1.11 1.27 1.11 43100.0 1.11
2020-03-19 1.35 1.0 1.0 1.32 92600.0 1.32
2020-03-18 1.09 0.97 0.97 1.03 44400.0 1.03
2020-03-17 1.12 1.0 1.0 1.04 64300.0 1.04
2020-03-16 1.07 0.88 1.02 1.0 142300.0 1.0
2020-03-13 1.29 1.1 1.25 1.1 45400.0 1.1
2020-03-12 1.54 1.05 1.54 1.16 108400.0 1.16
2020-03-11 1.74 1.6 1.6 1.65 19100.0 1.65
2020-03-10 1.72 1.5 1.7 1.64 87700.0 1.64
2020-03-09 1.84 1.72 1.76 1.72 85600.0 1.72
2020-03-06 1.85 1.78 1.85 1.78 7100.0 1.78
2020-03-05 1.85 1.8 1.85 1.84 20200.0 1.84
2020-03-04 1.85 1.76 1.76 1.84 89300.0 1.84
2020-03-03 1.77 1.73 1.77 1.76 106600.0 1.76
2020-03-02 1.84 1.75 1.84 1.77 42800.0 1.77
2020-02-28 1.85 1.76 1.85 1.82 47600.0 1.82
2020-02-27 1.91 1.78 1.83 1.91 67200.0 1.91
2020-02-26 1.92 1.85 1.85 1.91 42700.0 1.91
2020-02-25 1.92 1.82 1.92 1.85 42000.0 1.85
2020-02-24 1.99 1.84 1.84 1.88 28500.0 1.88
2020-02-21 1.98 1.87 1.87 1.93 38300.0 1.93
2020-02-20 1.97 1.85 1.9 1.86 46800.0 1.86
2020-02-19 1.99 1.86 1.92 1.87 65700.0 1.87
2020-02-18 1.95 1.77 1.89 1.85 55200.0 1.85