Pingtan Marine Enterprise Ltd.のデータ

Pingtan Marine Enterprise Ltd.の基本情報

名前 Pingtan Marine Enterprise Ltd.
ティッカー PME
国 China
上場年 nan
セクター nan

Pingtan Marine Enterprise Ltd.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.79 1.71 1.78 1.74 152300.0 1.74
2021-02-12 1.79 1.7 1.77 1.77 123500.0 1.77
2021-02-11 1.81 1.7 1.78 1.75 144900.0 1.75
2021-02-10 1.83 1.63 1.83 1.74 351400.0 1.74
2021-02-09 1.85 1.75 1.85 1.82 303700.0 1.82
2021-02-08 1.84 1.63 1.67 1.84 959400.0 1.84
2021-02-05 1.71 1.59 1.66 1.62 309600.0 1.62
2021-02-04 1.68 1.59 1.66 1.63 228700.0 1.63
2021-02-03 1.67 1.55 1.59 1.59 349300.0 1.59
2021-02-02 1.68 1.48 1.5 1.61 622500.0 1.61
2021-02-01 1.53 1.47 1.48 1.5 99100.0 1.5
2021-01-29 1.55 1.42 1.52 1.49 361000.0 1.49
2021-01-28 1.58 1.47 1.56 1.52 177500.0 1.52
2021-01-27 1.68 1.55 1.68 1.58 68800.0 1.58
2021-01-26 1.67 1.58 1.67 1.62 245400.0 1.62
2021-01-25 1.73 1.65 1.7 1.67 34100.0 1.67
2021-01-22 1.76 1.63 1.72 1.67 153500.0 1.67
2021-01-21 1.79 1.7 1.77 1.7 118600.0 1.7
2021-01-20 1.87 1.72 1.83 1.75 136500.0 1.75
2021-01-19 1.9 1.71 1.81 1.83 227700.0 1.83
2021-01-15 1.95 1.8 1.95 1.84 138600.0 1.84
2021-01-14 2.19 1.81 2.05 1.91 872500.0 1.91
2021-01-13 1.89 1.84 1.87 1.86 52400.0 1.86
2021-01-12 1.96 1.86 1.96 1.88 50100.0 1.88
2021-01-11 2.01 1.9 1.97 1.9 109000.0 1.9
2021-01-08 1.92 1.79 1.9 1.86 60000.0 1.86
2021-01-07 1.95 1.8 1.95 1.86 65800.0 1.86
2021-01-06 1.96 1.86 1.95 1.91 137800.0 1.91
2021-01-05 1.97 1.87 1.96 1.91 111800.0 1.91
2021-01-04 1.94 1.86 1.88 1.92 54400.0 1.92
2020-12-31 1.97 1.77 1.91 1.86 107500.0 1.86
2020-12-30 2.0 1.84 1.95 1.88 89700.0 1.88
2020-12-29 2.0 1.87 1.99 1.92 103000.0 1.92
2020-12-28 1.99 1.93 1.98 1.97 50600.0 1.97
2020-12-24 1.98 1.93 1.97 1.97 54400.0 1.97
2020-12-23 2.16 1.94 2.16 1.94 233600.0 1.94
2020-12-22 2.34 2.01 2.2 2.14 98300.0 2.14
2020-12-21 2.33 2.18 2.21 2.28 131900.0 2.28
2020-12-18 2.22 2.06 2.06 2.18 167900.0 2.18
2020-12-17 2.1 1.93 2.04 2.08 120400.0 2.08
2020-12-16 2.01 1.93 2.01 2.0 137800.0 2.0
2020-12-15 2.0 1.88 1.92 1.98 125500.0 1.98
2020-12-14 2.13 1.92 2.11 1.92 108000.0 1.92
2020-12-11 2.28 2.11 2.26 2.16 81800.0 2.16
2020-12-10 2.32 2.15 2.3 2.24 101700.0 2.24
2020-12-09 2.29 2.23 2.25 2.29 81500.0 2.29
2020-12-08 2.29 2.16 2.2 2.22 128700.0 2.22
2020-12-07 2.3 2.01 2.15 2.23 210100.0 2.23
2020-12-04 2.23 2.0 2.16 2.18 174800.0 2.18
2020-12-03 2.2 2.0 2.05 2.13 137900.0 2.13
2020-12-02 2.05 1.9 1.92 2.03 144100.0 2.03
2020-12-01 1.95 1.72 1.8 1.95 270700.0 1.95
2020-11-30 1.88 1.72 1.84 1.8 150100.0 1.8
2020-11-27 1.84 1.7 1.84 1.75 176500.0 1.75
2020-11-25 1.95 1.78 1.92 1.84 145100.0 1.84
2020-11-24 2.0 1.87 1.99 1.91 58400.0 1.91
2020-11-23 2.07 1.91 2.0 1.96 97800.0 1.96
2020-11-20 2.0 1.93 1.99 2.0 82900.0 2.0
2020-11-19 2.12 1.95 2.06 2.0 127200.0 2.0
2020-11-18 2.15 2.03 2.1 2.06 55400.0 2.06
2020-11-17 2.15 2.07 2.15 2.11 55800.0 2.11
2020-11-16 2.2 2.05 2.15 2.15 43400.0 2.15
2020-11-13 2.15 2.03 2.14 2.08 69000.0 2.08
2020-11-12 2.15 2.12 2.15 2.14 55000.0 2.14
2020-11-11 2.2 2.01 2.13 2.13 77200.0 2.13
2020-11-10 2.35 2.11 2.29 2.11 194300.0 2.11
2020-11-09 2.3 2.18 2.18 2.29 90800.0 2.29
2020-11-06 2.25 2.12 2.22 2.15 85800.0 2.15
2020-11-05 2.25 2.16 2.25 2.17 68900.0 2.17
2020-11-04 2.25 2.17 2.24 2.22 65200.0 2.22
2020-11-03 2.25 2.18 2.2 2.2 60800.0 2.2
2020-11-02 2.25 2.05 2.23 2.17 224600.0 2.17
2020-10-30 2.3 2.2 2.25 2.22 71400.0 2.22
2020-10-29 2.32 2.24 2.24 2.29 98500.0 2.29
2020-10-28 2.29 2.21 2.26 2.27 47900.0 2.27
2020-10-27 2.39 2.27 2.38 2.27 78000.0 2.27
2020-10-26 2.5 2.35 2.5 2.41 128600.0 2.41
2020-10-23 2.48 2.35 2.44 2.4 93100.0 2.4
2020-10-22 2.39 2.25 2.28 2.39 56900.0 2.39
2020-10-21 2.4 2.2 2.39 2.23 104600.0 2.23
2020-10-20 2.42 2.3 2.3 2.37 188200.0 2.37
2020-10-19 2.4 2.3 2.3 2.3 129400.0 2.3
2020-10-16 2.34 2.23 2.23 2.28 301500.0 2.28
2020-10-15 2.2 1.91 1.91 2.2 403300.0 2.2
2020-10-14 1.99 1.92 1.96 1.96 20400.0 1.96
2020-10-13 2.01 1.9 1.97 1.99 120500.0 1.99
2020-10-12 2.1 1.7 1.7 2.02 558200.0 2.02
2020-10-09 1.85 1.7 1.75 1.7 129200.0 1.7
2020-10-08 1.81 1.43 1.44 1.75 1067200.0 1.75
2020-10-07 1.61 1.45 1.57 1.45 131500.0 1.45
2020-10-06 1.63 1.53 1.55 1.58 135000.0 1.58
2020-10-05 1.61 1.52 1.52 1.56 67000.0 1.56
2020-10-02 1.58 1.4 1.45 1.52 101000.0 1.52
2020-10-01 1.62 1.51 1.55 1.52 43800.0 1.52
2020-09-30 1.62 1.55 1.62 1.57 42200.0 1.57
2020-09-29 1.67 1.5 1.61 1.63 220100.0 1.63
2020-09-28 1.64 1.43 1.43 1.63 189500.0 1.63
2020-09-25 1.45 1.4 1.43 1.44 40000.0 1.44
2020-09-24 1.43 1.38 1.4 1.42 60500.0 1.42
2020-09-23 1.74 1.43 1.72 1.45 100600.0 1.45
2020-09-22 1.75 1.56 1.57 1.7 171000.0 1.7
2020-09-21 1.72 1.55 1.68 1.6 128400.0 1.6
2020-09-18 1.72 1.44 1.44 1.61 215800.0 1.61
2020-09-17 1.57 1.43 1.53 1.47 85600.0 1.47
2020-09-16 1.57 1.46 1.55 1.55 96000.0 1.55
2020-09-15 1.55 1.31 1.42 1.55 156700.0 1.55
2020-09-14 1.45 1.3 1.4 1.4 334600.0 1.4
2020-09-11 1.51 1.2 1.23 1.37 1065200.0 1.37
2020-09-10 1.33 0.94 1.0 1.26 1066000.0 1.26
2020-09-09 0.98 0.89 0.89 0.95 94800.0 0.95
2020-09-08 0.89 0.87 0.88 0.89 33700.0 0.89
2020-09-04 0.9 0.86 0.9 0.87 22300.0 0.87
2020-09-03 0.92 0.86 0.86 0.92 21700.0 0.92
2020-09-02 0.9 0.87 0.88 0.9 31300.0 0.9
2020-09-01 0.9 0.86 0.9 0.87 21200.0 0.87
2020-08-31 0.95 0.86 0.89 0.9 57600.0 0.9
2020-08-28 0.9 0.82 0.82 0.85 121800.0 0.85
2020-08-27 0.84 0.8 0.84 0.82 2900.0 0.82
2020-08-26 0.85 0.8 0.85 0.82 25900.0 0.82
2020-08-25 0.88 0.84 0.88 0.84 10500.0 0.84
2020-08-24 0.86 0.84 0.85 0.84 12500.0 0.84
2020-08-21 0.85 0.85 0.85 0.85 3600.0 0.85
2020-08-20 0.91 0.85 0.91 0.85 7200.0 0.85
2020-08-19 0.88 0.84 0.88 0.86 23600.0 0.86
2020-08-18 0.93 0.84 0.87 0.86 24600.0 0.86
2020-08-17 1.0 0.8 0.94 0.86 94400.0 0.86
2020-08-14 1.0 0.89 0.99 0.9 96300.0 0.9
2020-08-13 1.0 0.95 0.95 0.95 6900.0 0.95
2020-08-12 1.02 0.91 0.92 1.0 56000.0 1.0
2020-08-11 1.0 0.99 1.0 0.99 9300.0 0.99
2020-08-10 1.03 0.95 1.0 1.01 116400.0 1.01
2020-08-07 1.03 0.96 1.02 0.96 6000.0 0.96
2020-08-06 1.05 0.95 0.95 0.96 36100.0 0.96
2020-08-05 1.0 0.95 0.98 0.99 3400.0 0.99
2020-08-04 1.0 0.96 0.96 1.0 6900.0 1.0
2020-08-03 0.99 0.95 0.95 0.96 2300.0 0.96
2020-07-31 0.96 0.95 0.95 0.95 5900.0 0.95
2020-07-30 0.98 0.95 0.98 0.95 12800.0 0.95
2020-07-29 1.0 0.97 1.0 0.98 4800.0 0.98
2020-07-28 1.0 0.96 0.97 1.0 7200.0 1.0
2020-07-27 0.99 0.97 0.99 0.97 3500.0 0.97
2020-07-24 1.01 0.93 0.99 0.99 118800.0 0.99
2020-07-23 1.05 0.98 1.05 0.98 94800.0 0.98
2020-07-22 1.04 0.96 0.97 1.0 66400.0 1.0
2020-07-21 1.04 0.99 1.04 1.0 51400.0 1.0
2020-07-20 1.04 0.95 1.03 1.0 51900.0 1.0
2020-07-17 1.0 0.95 1.0 1.0 55900.0 1.0
2020-07-16 1.09 0.95 1.05 0.95 62300.0 0.95
2020-07-15 1.1 1.05 1.09 1.07 18200.0 1.07
2020-07-14 1.09 1.05 1.07 1.06 8100.0 1.06
2020-07-13 1.11 1.08 1.1 1.08 3600.0 1.08
2020-07-10 1.11 1.05 1.06 1.07 10800.0 1.07
2020-07-09 1.08 1.05 1.05 1.06 12400.0 1.06
2020-07-08 1.14 1.05 1.1 1.08 31500.0 1.08
2020-07-07 1.16 1.1 1.12 1.1 9000.0 1.1
2020-07-06 1.16 1.09 1.16 1.1 30600.0 1.1
2020-07-02 1.19 1.11 1.19 1.14 10600.0 1.14
2020-07-01 1.18 1.13 1.18 1.15 5500.0 1.15
2020-06-30 1.22 1.11 1.15 1.16 33300.0 1.16
2020-06-29 1.19 1.15 1.16 1.15 10100.0 1.15
2020-06-26 1.16 1.15 1.15 1.16 2900.0 1.16
2020-06-25 1.19 1.15 1.19 1.17 18800.0 1.17
2020-06-24 1.25 1.17 1.18 1.21 40800.0 1.21
2020-06-23 1.2 1.17 1.2 1.17 7400.0 1.17
2020-06-22 1.25 1.16 1.2 1.18 22000.0 1.18
2020-06-19 1.26 1.22 1.23 1.23 32100.0 1.23
2020-06-18 1.29 1.18 1.25 1.24 56800.0 1.24
2020-06-17 1.3 1.2 1.21 1.27 104800.0 1.27
2020-06-16 1.3 1.15 1.15 1.24 24600.0 1.24
2020-06-15 1.33 1.15 1.33 1.25 54100.0 1.25
2020-06-12 1.34 1.15 1.2 1.3 235400.0 1.3
2020-06-11 1.2 1.03 1.13 1.15 39800.0 1.15
2020-06-10 1.16 1.02 1.1 1.14 105300.0 1.14
2020-06-09 1.2 1.11 1.18 1.12 64400.0 1.12
2020-06-08 1.19 1.13 1.19 1.18 40400.0 1.18
2020-06-05 1.2 1.1 1.15 1.19 115900.0 1.19
2020-06-04 1.15 1.11 1.12 1.14 55600.0 1.14
2020-06-03 1.16 1.12 1.12 1.15 73900.0 1.15
2020-06-02 1.18 1.11 1.17 1.15 60900.0 1.15
2020-06-01 1.2 1.18 1.2 1.18 17000.0 1.18
2020-05-29 1.2 1.18 1.2 1.19 63800.0 1.19
2020-05-28 1.2 1.19 1.19 1.2 600.0 1.2
2020-05-27 1.21 1.18 1.2 1.18 21100.0 1.18
2020-05-26 1.2 1.15 1.17 1.18 24300.0 1.18
2020-05-22 1.18 1.14 1.18 1.14 11200.0 1.14
2020-05-21 1.18 1.13 1.14 1.17 50800.0 1.17
2020-05-20 1.14 1.08 1.1 1.14 310400.0 1.14
2020-05-19 1.11 1.1 1.1 1.1 67700.0 1.1
2020-05-18 1.13 1.06 1.06 1.12 21400.0 1.12
2020-05-15 1.08 1.02 1.02 1.06 12500.0 1.06
2020-05-14 1.05 1.01 1.03 1.03 153800.0 1.03
2020-05-13 1.07 1.02 1.07 1.05 44500.0 1.05
2020-05-12 1.1 1.02 1.03 1.05 44100.0 1.05
2020-05-11 1.06 1.0 1.0 1.03 39400.0 1.03
2020-05-08 1.09 1.06 1.06 1.06 46800.0 1.06
2020-05-07 1.1 1.02 1.02 1.06 95000.0 1.06
2020-05-06 1.07 1.02 1.02 1.03 69400.0 1.03
2020-05-05 1.09 1.04 1.05 1.04 45300.0 1.04
2020-05-04 1.07 1.0 1.07 1.05 46600.0 1.05
2020-05-01 1.11 0.96 0.96 1.05 126000.0 1.05
2020-04-30 0.97 0.93 0.97 0.96 2500.0 0.96
2020-04-29 0.97 0.93 0.97 0.95 30600.0 0.95
2020-04-28 0.97 0.93 0.93 0.93 50700.0 0.93
2020-04-27 0.95 0.91 0.95 0.94 26200.0 0.94
2020-04-24 0.96 0.92 0.96 0.94 50500.0 0.94
2020-04-23 0.97 0.93 0.96 0.93 53000.0 0.93
2020-04-22 0.98 0.9 0.97 0.9 89500.0 0.9
2020-04-21 0.97 0.92 0.97 0.92 52500.0 0.92
2020-04-20 0.98 0.93 0.98 0.97 26600.0 0.97
2020-04-17 0.98 0.93 0.93 0.93 28300.0 0.93
2020-04-16 0.99 0.93 0.99 0.93 27900.0 0.93
2020-04-15 1.01 0.92 1.01 0.92 47200.0 0.92
2020-04-14 1.03 0.96 0.98 0.96 81100.0 0.96
2020-04-13 0.98 0.91 0.98 0.98 6400.0 0.98
2020-04-09 1.0 0.95 0.99 1.0 6500.0 1.0
2020-04-08 1.0 0.91 0.99 0.95 109000.0 0.95
2020-04-07 1.02 0.95 0.95 1.0 129000.0 1.0
2020-04-06 1.0 0.9 0.9 0.9 54200.0 0.9
2020-04-03 0.93 0.89 0.89 0.93 2800.0 0.93
2020-04-02 1.0 0.9 0.92 0.9 136200.0 0.9
2020-04-01 1.0 0.9 1.0 0.95 193800.0 0.95
2020-03-31 1.03 0.92 1.0 1.01 194600.0 1.01
2020-03-30 1.01 0.98 1.0 0.99 107700.0 0.99
2020-03-27 1.02 0.98 1.0 1.0 128900.0 1.0
2020-03-26 1.01 0.95 1.0 1.0 13700.0 1.0
2020-03-25 1.03 0.95 1.0 0.96 204300.0 0.96
2020-03-24 1.0 0.93 0.97 1.0 15100.0 1.0
2020-03-23 0.97 0.93 0.93 0.97 1600.0 0.97
2020-03-20 1.01 0.85 0.95 0.97 365300.0 0.97
2020-03-19 1.12 0.57 1.02 0.73 155000.0 0.73
2020-03-18 1.1 1.01 1.07 1.01 53000.0 1.01
2020-03-17 1.13 1.01 1.06 1.11 33000.0 1.11
2020-03-16 1.13 1.05 1.09 1.13 6200.0 1.13
2020-03-13 1.19 1.09 1.09 1.15 64400.0 1.15
2020-03-12 1.19 1.07 1.19 1.1 23300.0 1.1
2020-03-11 1.26 1.2 1.2 1.22 28300.0 1.22
2020-03-10 1.29 1.16 1.19 1.16 31100.0 1.16
2020-03-09 1.36 1.1 1.32 1.14 89300.0 1.14
2020-03-06 1.37 1.3 1.31 1.35 14000.0 1.35
2020-03-05 1.39 1.3 1.37 1.34 24500.0 1.34
2020-03-04 1.38 1.35 1.35 1.37 45400.0 1.37
2020-03-03 1.35 1.3 1.33 1.35 45400.0 1.35
2020-03-02 1.35 1.27 1.27 1.31 50500.0 1.31
2020-02-28 1.23 1.21 1.21 1.23 21700.0 1.23
2020-02-27 1.27 1.2 1.23 1.26 12700.0 1.26
2020-02-26 1.2 1.15 1.18 1.19 26800.0 1.19
2020-02-25 1.22 1.12 1.22 1.2 36800.0 1.2
2020-02-24 1.25 1.22 1.25 1.22 12600.0 1.22
2020-02-21 1.25 1.25 1.25 1.25 24800.0 1.25
2020-02-20 1.26 1.21 1.21 1.23 37500.0 1.23
2020-02-19 1.22 1.17 1.17 1.21 27400.0 1.21
2020-02-18 1.22 1.1 1.22 1.15 7800.0 1.15