ECMOHO Limited American Depositary Sharesのデータ

ECMOHO Limited American Depositary Sharesの基本情報

名前 ECMOHO Limited American Depositary Shares
ティッカー MOHO
国 China
上場年 2019.0
セクター Consumer Services

ECMOHO Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.08 2.96 3.04 3.03 46400.0 3.03
2021-02-12 3.17 2.84 2.94 3.03 153800.0 3.03
2021-02-11 3.11 2.76 2.97 2.96 301200.0 2.96
2021-02-10 3.2 2.88 3.18 2.97 194100.0 2.97
2021-02-09 3.23 2.86 2.92 3.11 389900.0 3.11
2021-02-08 3.0 2.62 2.68 2.85 207500.0 2.85
2021-02-05 3.13 2.58 2.82 2.7 508900.0 2.7
2021-02-04 2.5 2.35 2.43 2.45 215500.0 2.45
2021-02-03 2.43 2.28 2.3 2.39 122500.0 2.39
2021-02-02 2.3 2.23 2.26 2.27 21700.0 2.27
2021-02-01 2.34 2.19 2.3 2.29 204800.0 2.29
2021-01-29 2.34 2.19 2.2 2.22 105100.0 2.22
2021-01-28 2.42 2.23 2.35 2.26 90700.0 2.26
2021-01-27 2.51 2.28 2.49 2.33 100000.0 2.33
2021-01-26 2.65 2.46 2.58 2.51 52300.0 2.51
2021-01-25 2.77 2.54 2.77 2.65 160000.0 2.65
2021-01-22 2.67 2.35 2.35 2.54 308000.0 2.54
2021-01-21 2.49 2.28 2.31 2.34 129900.0 2.34
2021-01-20 2.32 2.25 2.32 2.29 72500.0 2.29
2021-01-19 2.35 2.28 2.34 2.32 37600.0 2.32
2021-01-15 2.37 2.18 2.25 2.29 56300.0 2.29
2021-01-14 2.27 2.15 2.21 2.24 32800.0 2.24
2021-01-13 2.25 2.14 2.25 2.22 37000.0 2.22
2021-01-12 2.26 2.22 2.26 2.24 38900.0 2.24
2021-01-11 2.3 2.15 2.3 2.26 226200.0 2.26
2021-01-08 2.23 2.12 2.13 2.23 27400.0 2.23
2021-01-07 2.2 2.06 2.2 2.16 46900.0 2.16
2021-01-06 2.35 2.05 2.28 2.1 82500.0 2.1
2021-01-05 2.35 2.12 2.16 2.33 60200.0 2.33
2021-01-04 2.32 2.13 2.3 2.16 66300.0 2.16
2020-12-31 2.49 2.23 2.44 2.25 68700.0 2.25
2020-12-30 2.48 2.29 2.3 2.36 118100.0 2.36
2020-12-29 3.29 2.25 2.25 2.44 2282900.0 2.44
2020-12-28 2.3 2.25 2.25 2.28 20200.0 2.28
2020-12-24 2.25 2.21 2.25 2.21 19900.0 2.21
2020-12-23 2.25 2.16 2.2 2.24 40100.0 2.24
2020-12-22 2.22 2.17 2.18 2.2 20700.0 2.2
2020-12-21 2.23 2.12 2.21 2.16 20500.0 2.16
2020-12-18 2.21 2.15 2.19 2.21 15300.0 2.21
2020-12-17 2.2 2.12 2.17 2.12 25500.0 2.12
2020-12-16 2.24 2.17 2.2 2.23 20200.0 2.23
2020-12-15 2.29 2.12 2.14 2.2 57300.0 2.2
2020-12-14 2.33 2.15 2.26 2.2 91300.0 2.2
2020-12-11 2.38 2.23 2.38 2.28 67800.0 2.28
2020-12-10 2.42 2.32 2.34 2.38 236600.0 2.38
2020-12-09 2.49 2.37 2.47 2.42 50900.0 2.42
2020-12-08 2.49 2.37 2.41 2.46 93600.0 2.46
2020-12-07 2.6 2.33 2.54 2.44 273400.0 2.44
2020-12-04 2.65 2.4 2.42 2.47 326800.0 2.47
2020-12-03 2.59 2.25 2.27 2.38 751100.0 2.38
2020-12-02 2.65 2.19 2.4 2.3 1200500.0 2.3
2020-12-01 2.53 2.13 2.29 2.46 1096200.0 2.46
2020-11-30 2.67 2.31 2.66 2.66 403900.0 2.66
2020-11-27 2.8 2.6 2.8 2.7 346900.0 2.7
2020-11-25 2.95 2.52 2.69 2.86 3033000.0 2.86
2020-11-24 3.98 1.39 1.39 3.6 32414800.0 3.6
2020-11-23 1.47 1.37 1.41 1.43 91400.0 1.43
2020-11-20 1.4 1.37 1.4 1.4 29400.0 1.4
2020-11-19 1.4 1.35 1.4 1.4 50300.0 1.4
2020-11-18 1.4 1.37 1.39 1.39 68500.0 1.39
2020-11-17 1.38 1.3 1.36 1.37 63100.0 1.37
2020-11-16 1.39 1.33 1.39 1.36 81900.0 1.36
2020-11-13 1.44 1.33 1.33 1.4 95500.0 1.4
2020-11-12 1.44 1.34 1.39 1.35 106800.0 1.35
2020-11-11 1.4 1.36 1.4 1.39 33800.0 1.39
2020-11-10 1.42 1.31 1.42 1.36 122000.0 1.36
2020-11-09 1.42 1.36 1.4 1.38 132900.0 1.38
2020-11-06 1.45 1.32 1.41 1.35 116900.0 1.35
2020-11-05 1.39 1.3 1.34 1.38 133900.0 1.38
2020-11-04 1.32 1.29 1.3 1.3 41400.0 1.3
2020-11-03 1.34 1.29 1.31 1.31 55400.0 1.31
2020-11-02 1.4 1.29 1.39 1.3 85700.0 1.3
2020-10-30 1.42 1.35 1.4 1.37 29400.0 1.37
2020-10-29 1.43 1.36 1.41 1.41 51100.0 1.41
2020-10-28 1.49 1.4 1.4 1.41 92500.0 1.41
2020-10-27 1.56 1.4 1.55 1.4 81300.0 1.4
2020-10-26 1.64 1.46 1.61 1.48 126300.0 1.48
2020-10-23 1.64 1.52 1.52 1.6 52800.0 1.6
2020-10-22 1.64 1.5 1.51 1.61 121800.0 1.61
2020-10-21 1.73 1.49 1.73 1.52 192000.0 1.52
2020-10-20 1.79 1.54 1.54 1.67 381200.0 1.67
2020-10-19 1.95 1.38 1.41 1.52 1259000.0 1.52
2020-10-16 1.4 1.38 1.4 1.39 38700.0 1.39
2020-10-15 1.41 1.33 1.38 1.4 59400.0 1.4
2020-10-14 1.41 1.37 1.4 1.37 36200.0 1.37
2020-10-13 1.48 1.37 1.46 1.39 45000.0 1.39
2020-10-12 1.58 1.42 1.42 1.44 108200.0 1.44
2020-10-09 1.46 1.37 1.38 1.43 69200.0 1.43
2020-10-08 1.4 1.37 1.37 1.39 18600.0 1.39
2020-10-07 1.43 1.37 1.4 1.38 22300.0 1.38
2020-10-06 1.45 1.38 1.45 1.43 11600.0 1.43
2020-10-05 1.45 1.36 1.44 1.39 26200.0 1.39
2020-10-02 1.44 1.36 1.39 1.39 13300.0 1.39
2020-10-01 1.41 1.35 1.35 1.4 8200.0 1.4
2020-09-30 1.43 1.36 1.42 1.38 21800.0 1.38
2020-09-29 1.44 1.36 1.44 1.37 35700.0 1.37
2020-09-28 1.43 1.32 1.39 1.35 16300.0 1.35
2020-09-25 1.38 1.33 1.36 1.38 18000.0 1.38
2020-09-24 1.41 1.33 1.41 1.33 27600.0 1.33
2020-09-23 1.5 1.4 1.43 1.44 36800.0 1.44
2020-09-22 1.48 1.41 1.48 1.44 30500.0 1.44
2020-09-21 1.52 1.46 1.5 1.46 23900.0 1.46
2020-09-18 1.6 1.5 1.51 1.51 37900.0 1.51
2020-09-17 1.6 1.5 1.6 1.51 54600.0 1.51
2020-09-16 1.76 1.6 1.75 1.6 65500.0 1.6
2020-09-15 1.69 1.62 1.65 1.65 98400.0 1.65
2020-09-14 1.67 1.59 1.59 1.66 53700.0 1.66
2020-09-11 1.7 1.64 1.64 1.64 59700.0 1.64
2020-09-10 1.71 1.64 1.71 1.65 47700.0 1.65
2020-09-09 1.72 1.63 1.63 1.7 80000.0 1.7
2020-09-08 1.69 1.63 1.66 1.64 13200.0 1.64
2020-09-04 1.72 1.66 1.66 1.7 25200.0 1.7
2020-09-03 1.79 1.63 1.73 1.69 33400.0 1.69
2020-09-02 1.82 1.76 1.82 1.78 68200.0 1.78
2020-09-01 1.9 1.83 1.89 1.83 11900.0 1.83
2020-08-31 1.91 1.83 1.86 1.9 73200.0 1.9
2020-08-28 1.91 1.85 1.88 1.9 53000.0 1.9
2020-08-27 1.99 1.9 1.95 1.92 113900.0 1.92
2020-08-26 2.03 1.96 1.97 2.0 25700.0 2.0
2020-08-25 2.04 1.95 2.02 2.0 53600.0 2.0
2020-08-24 2.05 1.91 2.05 2.02 100000.0 2.02
2020-08-21 2.12 2.0 2.06 2.1 73600.0 2.1
2020-08-20 2.12 2.0 2.08 2.1 76000.0 2.1
2020-08-19 2.15 2.04 2.04 2.12 79800.0 2.12
2020-08-18 2.27 2.05 2.21 2.07 211800.0 2.07
2020-08-17 2.3 2.14 2.3 2.22 134300.0 2.22
2020-08-14 2.27 2.17 2.17 2.26 146000.0 2.26
2020-08-13 2.26 2.12 2.15 2.18 232200.0 2.18
2020-08-12 2.17 2.1 2.14 2.15 122000.0 2.15
2020-08-11 2.18 2.07 2.14 2.14 118700.0 2.14
2020-08-10 2.18 2.06 2.1 2.17 137300.0 2.17
2020-08-07 2.12 2.05 2.12 2.1 150200.0 2.1
2020-08-06 2.12 2.05 2.06 2.1 115100.0 2.1
2020-08-05 2.12 2.05 2.09 2.08 82100.0 2.08
2020-08-04 2.12 2.03 2.1 2.1 103800.0 2.1
2020-08-03 2.25 2.03 2.16 2.08 402300.0 2.08
2020-07-31 2.25 2.11 2.15 2.19 161200.0 2.19
2020-07-30 2.15 2.07 2.07 2.15 102800.0 2.15
2020-07-29 2.19 2.07 2.16 2.11 366400.0 2.11
2020-07-28 2.21 2.09 2.16 2.19 298700.0 2.19
2020-07-27 2.2 2.06 2.14 2.12 155300.0 2.12
2020-07-24 2.3 1.98 2.04 2.14 620700.0 2.14
2020-07-23 2.09 1.99 2.08 2.06 200500.0 2.06
2020-07-22 2.17 2.0 2.08 2.08 376500.0 2.08
2020-07-21 2.23 1.99 2.07 2.08 559200.0 2.08
2020-07-20 2.19 1.98 2.17 2.07 461300.0 2.07
2020-07-17 2.16 2.08 2.15 2.1 66700.0 2.1
2020-07-16 2.25 2.08 2.21 2.08 61900.0 2.08
2020-07-15 2.4 2.2 2.32 2.26 174200.0 2.26
2020-07-14 2.36 2.15 2.36 2.33 159100.0 2.33
2020-07-13 2.45 2.25 2.43 2.4 209000.0 2.4
2020-07-10 2.48 2.3 2.38 2.46 131700.0 2.46
2020-07-09 2.4 2.22 2.33 2.4 143800.0 2.4
2020-07-08 2.39 2.28 2.35 2.34 134400.0 2.34
2020-07-07 2.5 2.15 2.2 2.37 165200.0 2.37
2020-07-06 2.63 2.2 2.6 2.25 246100.0 2.25
2020-07-02 2.82 2.63 2.81 2.63 118500.0 2.63
2020-07-01 2.99 2.75 2.78 2.83 188600.0 2.83
2020-06-30 2.85 2.65 2.81 2.81 173400.0 2.81
2020-06-29 2.87 2.72 2.76 2.84 143200.0 2.84
2020-06-26 2.87 2.66 2.87 2.77 148900.0 2.77
2020-06-25 2.9 2.74 2.85 2.88 236900.0 2.88
2020-06-24 2.91 2.66 2.89 2.87 504700.0 2.87
2020-06-23 3.14 2.73 2.84 3.02 1040300.0 3.02
2020-06-22 2.93 2.66 2.74 2.75 282100.0 2.75
2020-06-19 2.86 2.62 2.81 2.66 218300.0 2.66
2020-06-18 2.95 2.65 2.71 2.9 366600.0 2.9
2020-06-17 2.73 2.6 2.73 2.66 224900.0 2.66
2020-06-16 2.92 2.59 2.78 2.65 213800.0 2.65
2020-06-15 2.93 2.76 2.93 2.8 148600.0 2.8
2020-06-12 3.34 2.88 3.24 2.95 185800.0 2.95
2020-06-11 3.46 3.0 3.2 3.38 155600.0 3.38
2020-06-10 3.7 2.78 3.7 3.45 108300.0 3.45
2020-06-09 3.94 3.0 3.14 3.7 326500.0 3.7
2020-06-08 3.39 2.76 2.93 3.27 363300.0 3.27
2020-06-05 3.0 2.75 2.83 2.78 127300.0 2.78
2020-06-04 3.11 2.62 3.1 2.77 142700.0 2.77
2020-06-03 3.51 3.11 3.44 3.2 83700.0 3.2
2020-06-02 3.55 3.3 3.41 3.5 86300.0 3.5
2020-06-01 3.52 3.35 3.43 3.47 72700.0 3.47
2020-05-29 3.69 3.27 3.5 3.43 67400.0 3.43
2020-05-28 3.56 3.4 3.48 3.51 54500.0 3.51
2020-05-27 3.65 3.37 3.59 3.53 57600.0 3.53
2020-05-26 3.64 3.4 3.64 3.59 56900.0 3.59
2020-05-22 3.66 3.47 3.65 3.63 58300.0 3.63
2020-05-21 3.79 3.49 3.67 3.56 50100.0 3.56
2020-05-20 3.88 3.48 3.88 3.55 50600.0 3.55
2020-05-19 3.9 3.58 3.9 3.76 47400.0 3.76
2020-05-18 3.89 3.59 3.61 3.75 54800.0 3.75
2020-05-15 3.86 3.15 3.59 3.69 34600.0 3.69
2020-05-14 3.5 2.88 3.5 3.49 33400.0 3.49
2020-05-13 3.92 3.26 3.92 3.57 44200.0 3.57
2020-05-12 3.99 3.76 3.99 3.94 47400.0 3.94
2020-05-11 4.22 3.97 3.97 4.04 46200.0 4.04
2020-05-08 4.28 3.97 4.12 4.0 43700.0 4.0
2020-05-07 4.28 3.98 4.05 4.0 42600.0 4.0
2020-05-06 4.04 3.91 4.04 3.95 45600.0 3.95
2020-05-05 4.26 4.01 4.26 4.01 43900.0 4.01
2020-05-04 4.27 3.97 3.97 4.08 44000.0 4.08
2020-05-01 4.6 4.3 4.57 4.3 42300.0 4.3
2020-04-30 4.85 4.65 4.65 4.65 43300.0 4.65
2020-04-29 4.99 4.71 4.86 4.85 42400.0 4.85
2020-04-28 4.8 4.53 4.53 4.8 41700.0 4.8
2020-04-27 4.67 4.41 4.41 4.59 45000.0 4.59
2020-04-24 4.69 4.42 4.69 4.54 41900.0 4.54
2020-04-23 5.19 4.65 5.19 4.65 38700.0 4.65
2020-04-22 5.19 4.8 4.83 5.0 39100.0 5.0
2020-04-21 5.01 4.62 4.82 4.91 41200.0 4.91
2020-04-20 5.02 4.76 4.86 4.86 39800.0 4.86
2020-04-17 5.02 4.78 4.9 4.8 36800.0 4.8
2020-04-16 5.24 5.0 5.23 5.03 38700.0 5.03
2020-04-15 5.6 5.2 5.36 5.22 36300.0 5.22
2020-04-14 5.5 4.5 4.9 5.5 35200.0 5.5
2020-04-13 4.94 4.59 4.94 4.88 28400.0 4.88
2020-04-09 5.29 4.62 4.92 4.89 31600.0 4.89
2020-04-08 5.22 4.65 4.67 4.86 33200.0 4.86
2020-04-07 5.67 4.48 5.67 4.63 24000.0 4.63
2020-04-06 6.05 5.49 5.7 5.74 8900.0 5.74
2020-04-03 6.0 5.41 6.0 5.64 12000.0 5.64
2020-04-02 6.45 5.8 5.84 5.8 6900.0 5.8
2020-04-01 6.55 5.9 6.22 6.18 32800.0 6.18
2020-03-31 10.73 5.6 10.4 5.68 70600.0 5.68
2020-03-30 10.74 10.0 10.47 10.59 40600.0 10.59
2020-03-27 11.51 9.5 10.0 10.47 32600.0 10.47
2020-03-26 10.48 8.51 8.55 10.0 32100.0 10.0
2020-03-25 8.9 8.5 8.9 8.5 16800.0 8.5
2020-03-24 9.12 8.6 8.66 8.9 12800.0 8.9
2020-03-23 8.84 7.8 8.79 8.3 13300.0 8.3
2020-03-20 9.5 8.0 8.0 8.0 24000.0 8.0
2020-03-19 7.93 7.5 7.5 7.88 4000.0 7.88
2020-03-18 9.2 7.26 7.26 7.45 33300.0 7.45
2020-03-17 7.9 7.45 7.81 7.45 11700.0 7.45
2020-03-16 7.61 6.51 6.51 7.54 13300.0 7.54
2020-03-13 7.6 7.1 7.1 7.35 15000.0 7.35
2020-03-12 7.61 6.71 7.61 7.09 8000.0 7.09
2020-03-11 7.5 7.05 7.05 7.25 6500.0 7.25
2020-03-10 6.73 6.66 6.66 6.71 3400.0 6.71
2020-03-09 6.7 6.61 6.69 6.61 2900.0 6.61
2020-03-06 7.17 6.69 6.69 7.15 1700.0 7.15
2020-03-05 6.99 5.8 6.99 5.8 2100.0 5.8
2020-03-04 7.0 7.0 7.0 7.0 0.0 7.0
2020-03-03 7.0 7.0 7.0 7.0 0.0 7.0
2020-03-02 7.04 6.93 6.93 7.0 1100.0 7.0
2020-02-28 7.3 7.0 7.1 7.3 700.0 7.3
2020-02-27 7.1 7.1 7.1 7.1 0.0 7.1
2020-02-26 7.1 7.1 7.1 7.1 300.0 7.1
2020-02-25 7.06 7.06 7.06 7.06 0.0 7.06
2020-02-24 7.06 7.06 7.06 7.06 0.0 7.06
2020-02-21 7.06 7.06 7.06 7.06 0.0 7.06
2020-02-20 7.5 6.99 7.0 7.06 1700.0 7.06
2020-02-19 6.9 6.83 6.9 6.83 500.0 6.83
2020-02-18 7.05 6.75 7.01 6.81 1700.0 6.81