ReTo Eco-Solutions Inc. Common Sharesのデータ

ReTo Eco-Solutions Inc. Common Sharesの基本情報

名前 ReTo Eco-Solutions Inc. Common Shares
ティッカー RETO
国 China
上場年 2017.0
セクター Capital Goods

ReTo Eco-Solutions Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.32 1.21 1.22 1.29 618500.0 1.29
2021-02-12 1.33 1.14 1.31 1.2 1052800.0 1.2
2021-02-11 1.5 1.23 1.23 1.3 2258300.0 1.3
2021-02-10 1.35 1.14 1.31 1.23 1310000.0 1.23
2021-02-09 1.33 1.08 1.11 1.3 3054000.0 1.3
2021-02-08 1.12 1.05 1.08 1.11 603800.0 1.11
2021-02-05 1.12 1.0 1.1 1.09 1055400.0 1.09
2021-02-04 1.2 0.95 0.95 1.16 2958900.0 1.16
2021-02-03 0.99 0.9 0.91 0.94 634700.0 0.94
2021-02-02 0.94 0.87 0.94 0.9 445200.0 0.9
2021-02-01 1.0 0.84 0.9 0.94 1865300.0 0.94
2021-01-29 0.94 0.86 0.92 0.88 382500.0 0.88
2021-01-28 0.96 0.87 0.94 0.9 801500.0 0.9
2021-01-27 0.91 0.87 0.88 0.88 441800.0 0.88
2021-01-26 0.98 0.91 0.97 0.91 419000.0 0.91
2021-01-25 1.0 0.9 0.95 0.96 751600.0 0.96
2021-01-22 0.95 0.88 0.95 0.92 530100.0 0.92
2021-01-21 1.0 0.92 1.0 0.95 877900.0 0.95
2021-01-20 1.11 0.91 0.95 1.0 3093500.0 1.0
2021-01-19 0.95 0.81 0.82 0.94 2897100.0 0.94
2021-01-15 0.85 0.81 0.84 0.81 382500.0 0.81
2021-01-14 0.87 0.83 0.86 0.84 640700.0 0.84
2021-01-13 0.89 0.8 0.83 0.88 1948600.0 0.88
2021-01-12 0.9 0.77 0.77 0.88 1588600.0 0.88
2021-01-11 0.87 0.76 0.78 0.77 2999800.0 0.77
2021-01-08 0.78 0.74 0.77 0.76 392700.0 0.76
2021-01-07 0.79 0.72 0.74 0.74 527700.0 0.74
2021-01-06 0.81 0.68 0.76 0.73 2114900.0 0.73
2021-01-05 0.78 0.69 0.7 0.77 2957200.0 0.77
2021-01-04 0.7 0.67 0.69 0.68 923800.0 0.68
2020-12-31 0.68 0.63 0.64 0.67 631200.0 0.67
2020-12-30 0.66 0.63 0.65 0.63 356700.0 0.63
2020-12-29 0.66 0.62 0.66 0.63 379600.0 0.63
2020-12-28 0.68 0.61 0.63 0.67 772000.0 0.67
2020-12-24 0.67 0.62 0.65 0.62 195300.0 0.62
2020-12-23 0.65 0.61 0.62 0.63 488700.0 0.63
2020-12-22 0.64 0.61 0.63 0.62 713600.0 0.62
2020-12-21 0.69 0.66 0.69 0.67 216000.0 0.67
2020-12-18 0.69 0.66 0.68 0.68 269100.0 0.68
2020-12-17 0.69 0.64 0.65 0.68 640500.0 0.68
2020-12-16 0.65 0.61 0.62 0.64 217400.0 0.64
2020-12-15 0.65 0.6 0.65 0.62 353700.0 0.62
2020-12-14 0.67 0.64 0.65 0.64 295600.0 0.64
2020-12-11 0.68 0.64 0.68 0.64 463500.0 0.64
2020-12-10 0.7 0.67 0.67 0.68 572700.0 0.68
2020-12-09 0.71 0.67 0.67 0.67 876100.0 0.67
2020-12-08 0.72 0.64 0.66 0.67 1010300.0 0.67
2020-12-07 0.72 0.65 0.72 0.68 927200.0 0.68
2020-12-04 0.84 0.68 0.82 0.68 7633900.0 0.68
2020-12-03 0.7 0.63 0.68 0.69 2064800.0 0.69
2020-12-02 0.76 0.61 0.61 0.67 2978300.0 0.67
2020-12-01 0.67 0.58 0.67 0.6 372200.0 0.6
2020-11-30 0.74 0.63 0.73 0.66 303400.0 0.66
2020-11-27 0.69 0.62 0.67 0.68 344800.0 0.68
2020-11-25 0.68 0.64 0.66 0.65 416700.0 0.65
2020-11-24 0.65 0.6 0.64 0.61 237300.0 0.61
2020-11-23 0.62 0.56 0.59 0.61 335100.0 0.61
2020-11-20 0.59 0.57 0.58 0.57 92700.0 0.57
2020-11-19 0.6 0.56 0.59 0.57 292400.0 0.57
2020-11-18 0.59 0.55 0.55 0.58 170600.0 0.58
2020-11-17 0.59 0.53 0.57 0.55 191900.0 0.55
2020-11-16 0.6 0.56 0.59 0.56 162900.0 0.56
2020-11-13 0.62 0.58 0.61 0.58 117000.0 0.58
2020-11-12 0.65 0.59 0.61 0.6 180600.0 0.6
2020-11-11 0.64 0.61 0.61 0.61 67000.0 0.61
2020-11-10 0.64 0.6 0.62 0.6 108900.0 0.6
2020-11-09 0.66 0.62 0.64 0.62 178600.0 0.62
2020-11-06 0.69 0.63 0.68 0.63 113800.0 0.63
2020-11-05 0.7 0.58 0.61 0.65 580400.0 0.65
2020-11-04 0.63 0.58 0.63 0.58 314400.0 0.58
2020-11-03 0.71 0.63 0.65 0.63 153600.0 0.63
2020-11-02 0.73 0.63 0.73 0.64 422600.0 0.64
2020-10-30 0.82 0.73 0.75 0.76 633600.0 0.76
2020-10-29 0.79 0.67 0.69 0.76 719700.0 0.76
2020-10-28 0.72 0.67 0.69 0.72 245400.0 0.72
2020-10-27 0.73 0.64 0.7 0.73 289100.0 0.73
2020-10-26 0.78 0.68 0.75 0.73 776900.0 0.73
2020-10-23 0.81 0.74 0.78 0.77 528600.0 0.77
2020-10-22 0.87 0.73 0.81 0.79 2049900.0 0.79
2020-10-21 0.85 0.69 0.69 0.78 3985300.0 0.78
2020-10-20 0.74 0.65 0.72 0.71 963900.0 0.71
2020-10-19 0.75 0.56 0.57 0.74 4918700.0 0.74
2020-10-16 0.67 0.56 0.58 0.58 503200.0 0.58
2020-10-15 0.72 0.57 0.72 0.64 994500.0 0.64
2020-10-14 0.77 0.65 0.66 0.73 1545400.0 0.73
2020-10-13 0.72 0.61 0.62 0.69 2493400.0 0.69
2020-10-12 0.64 0.55 0.57 0.58 968300.0 0.58
2020-10-09 0.82 0.52 0.53 0.57 7786200.0 0.57
2020-10-08 0.54 0.5 0.51 0.53 183500.0 0.53
2020-10-07 0.54 0.49 0.51 0.53 405900.0 0.53
2020-10-06 0.54 0.49 0.53 0.52 267600.0 0.52
2020-10-05 0.54 0.48 0.48 0.54 314900.0 0.54
2020-10-02 0.51 0.47 0.49 0.5 126600.0 0.5
2020-10-01 0.53 0.49 0.5 0.49 66600.0 0.49
2020-09-30 0.52 0.5 0.5 0.5 105900.0 0.5
2020-09-29 0.54 0.5 0.54 0.53 66100.0 0.53
2020-09-28 0.54 0.47 0.54 0.5 183300.0 0.5
2020-09-25 0.57 0.45 0.52 0.52 272900.0 0.52
2020-09-24 0.52 0.45 0.48 0.5 377800.0 0.5
2020-09-23 0.52 0.47 0.48 0.48 462300.0 0.48
2020-09-22 0.56 0.49 0.54 0.52 365600.0 0.52
2020-09-21 0.57 0.53 0.56 0.54 353100.0 0.54
2020-09-18 0.58 0.54 0.55 0.56 447500.0 0.56
2020-09-17 0.58 0.52 0.54 0.57 843000.0 0.57
2020-09-16 0.72 0.5 0.56 0.6 12227000.0 0.6
2020-09-15 0.49 0.44 0.45 0.48 157700.0 0.48
2020-09-14 0.47 0.42 0.46 0.47 184300.0 0.47
2020-09-11 0.51 0.43 0.5 0.47 462100.0 0.47
2020-09-10 0.53 0.45 0.52 0.5 2332300.0 0.5
2020-09-09 0.64 0.51 0.57 0.51 700400.0 0.51
2020-09-08 0.66 0.56 0.61 0.65 1587300.0 0.65
2020-09-04 1.14 0.63 0.7 0.73 31008600.0 0.73
2020-09-03 0.61 0.56 0.56 0.58 14700.0 0.58
2020-09-02 0.63 0.55 0.61 0.57 39800.0 0.57
2020-09-01 0.65 0.6 0.63 0.6 31000.0 0.6
2020-08-31 0.67 0.6 0.67 0.61 36600.0 0.61
2020-08-28 0.7 0.62 0.69 0.63 154600.0 0.63
2020-08-27 0.98 0.64 0.64 0.71 2828400.0 0.71
2020-08-26 0.7 0.63 0.7 0.65 28800.0 0.65
2020-08-25 0.7 0.64 0.64 0.7 19700.0 0.7
2020-08-24 0.75 0.62 0.63 0.67 62400.0 0.67
2020-08-21 0.78 0.65 0.77 0.72 32200.0 0.72
2020-08-20 0.79 0.71 0.77 0.75 18500.0 0.75
2020-08-19 0.76 0.66 0.75 0.73 68500.0 0.73
2020-08-18 0.81 0.75 0.78 0.76 46700.0 0.76
2020-08-17 0.84 0.78 0.8 0.79 52800.0 0.79
2020-08-14 0.84 0.78 0.8 0.79 80600.0 0.79
2020-08-13 0.89 0.78 0.85 0.81 39400.0 0.81
2020-08-12 0.91 0.84 0.91 0.85 19900.0 0.85
2020-08-11 0.9 0.86 0.88 0.86 12600.0 0.86
2020-08-10 0.9 0.88 0.89 0.88 48000.0 0.88
2020-08-07 0.91 0.86 0.89 0.88 11500.0 0.88
2020-08-06 0.9 0.87 0.88 0.89 29000.0 0.89
2020-08-05 0.91 0.86 0.89 0.9 14700.0 0.9
2020-08-04 0.92 0.86 0.9 0.88 21600.0 0.88
2020-08-03 0.91 0.86 0.87 0.9 23700.0 0.9
2020-07-31 0.93 0.85 0.93 0.86 37400.0 0.86
2020-07-30 0.92 0.82 0.83 0.87 76200.0 0.87
2020-07-29 0.9 0.82 0.9 0.83 87100.0 0.83
2020-07-28 0.9 0.85 0.9 0.88 85700.0 0.88
2020-07-27 0.97 0.87 0.96 0.91 166200.0 0.91
2020-07-24 1.03 0.92 0.98 0.99 155800.0 0.99
2020-07-23 1.28 0.98 1.1 1.0 991200.0 1.0
2020-07-22 1.05 0.98 1.04 1.02 97200.0 1.02
2020-07-21 1.06 1.04 1.04 1.04 54100.0 1.04
2020-07-20 1.08 1.01 1.03 1.03 70300.0 1.03
2020-07-17 1.07 1.02 1.05 1.05 117600.0 1.05
2020-07-16 1.09 1.0 1.0 1.02 155100.0 1.02
2020-07-15 1.04 1.0 1.03 1.04 183000.0 1.04
2020-07-14 1.21 0.99 1.19 1.05 528100.0 1.05
2020-07-13 1.39 1.18 1.28 1.35 1310700.0 1.35
2020-07-10 1.92 1.23 1.67 1.44 16985100.0 1.44
2020-07-09 1.13 1.04 1.06 1.04 35700.0 1.04
2020-07-08 1.18 1.07 1.16 1.1 32500.0 1.1
2020-07-07 1.23 1.16 1.23 1.17 9000.0 1.17
2020-07-06 1.27 1.19 1.27 1.23 15000.0 1.23
2020-07-02 1.3 1.23 1.26 1.26 93900.0 1.26
2020-07-01 1.32 1.23 1.3 1.28 66200.0 1.28
2020-06-30 1.33 1.25 1.33 1.32 51400.0 1.32
2020-06-29 1.47 1.25 1.31 1.36 195900.0 1.36
2020-06-26 1.5 1.15 1.2 1.32 590700.0 1.32
2020-06-25 1.42 1.17 1.17 1.24 106300.0 1.24
2020-06-24 1.29 1.15 1.23 1.27 119800.0 1.27
2020-06-23 1.24 1.15 1.24 1.23 120800.0 1.23
2020-06-22 1.3 1.04 1.04 1.24 242900.0 1.24
2020-06-19 1.18 1.0 1.1 1.1 526900.0 1.1
2020-06-18 1.1 1.0 1.05 1.03 119000.0 1.03
2020-06-17 1.1 1.0 1.09 1.02 118300.0 1.02
2020-06-16 1.19 1.05 1.19 1.06 84600.0 1.06
2020-06-15 1.25 1.01 1.25 1.08 144500.0 1.08
2020-06-12 1.68 1.0 1.11 1.26 2346400.0 1.26
2020-06-11 1.2 0.98 1.02 1.05 68100.0 1.05
2020-06-10 1.22 0.91 1.0 1.14 166700.0 1.14
2020-06-09 1.03 0.92 0.99 0.94 41700.0 0.94
2020-06-08 1.0 0.92 0.97 0.92 22000.0 0.92
2020-06-05 1.0 0.88 0.91 0.98 66100.0 0.98
2020-06-04 1.0 0.91 0.98 0.92 15800.0 0.92
2020-06-03 1.04 0.94 1.04 0.98 13200.0 0.98
2020-06-02 1.03 0.94 1.03 0.94 24000.0 0.94
2020-06-01 1.06 0.94 1.06 1.03 36000.0 1.03
2020-05-29 1.2 0.99 1.15 1.06 43100.0 1.06
2020-05-28 1.3 0.95 1.0 1.2 76000.0 1.2
2020-05-27 1.21 0.91 0.93 0.95 75700.0 0.95
2020-05-26 1.03 0.9 1.03 0.94 83900.0 0.94
2020-05-22 1.42 1.02 1.14 1.05 319700.0 1.05
2020-05-21 1.43 0.74 0.8 1.14 668400.0 1.14
2020-05-20 0.94 0.62 0.62 0.78 92300.0 0.78
2020-05-19 0.64 0.58 0.58 0.63 9200.0 0.63
2020-05-18 0.64 0.53 0.55 0.58 16700.0 0.58
2020-05-15 0.58 0.51 0.51 0.52 18300.0 0.52
2020-05-14 0.52 0.51 0.52 0.51 11300.0 0.51
2020-05-13 0.56 0.5 0.55 0.52 4900.0 0.52
2020-05-12 0.51 0.5 0.5 0.5 5300.0 0.5
2020-05-11 0.55 0.49 0.51 0.51 5800.0 0.51
2020-05-08 0.56 0.54 0.56 0.54 2900.0 0.54
2020-05-07 0.6 0.51 0.59 0.56 21800.0 0.56
2020-05-06 0.59 0.49 0.49 0.56 38700.0 0.56
2020-05-05 0.48 0.48 0.48 0.48 2400.0 0.48
2020-05-04 0.47 0.43 0.43 0.47 3600.0 0.47
2020-05-01 0.5 0.48 0.48 0.49 3100.0 0.49
2020-04-30 0.5 0.46 0.49 0.5 3100.0 0.5
2020-04-29 0.51 0.42 0.48 0.5 24300.0 0.5
2020-04-28 0.52 0.42 0.52 0.5 5300.0 0.5
2020-04-27 0.52 0.42 0.42 0.5 5600.0 0.5
2020-04-24 0.5 0.42 0.5 0.5 9300.0 0.5
2020-04-23 0.53 0.49 0.53 0.51 10300.0 0.51
2020-04-22 0.54 0.49 0.54 0.49 3900.0 0.49
2020-04-21 0.51 0.41 0.47 0.5 5600.0 0.5
2020-04-20 0.52 0.43 0.51 0.46 55900.0 0.46
2020-04-17 0.54 0.51 0.54 0.52 14000.0 0.52
2020-04-16 0.55 0.51 0.55 0.53 7600.0 0.53
2020-04-15 0.56 0.51 0.54 0.53 32800.0 0.53
2020-04-14 0.54 0.5 0.51 0.53 642500.0 0.53
2020-04-13 0.52 0.49 0.49 0.5 22400.0 0.5
2020-04-09 0.53 0.49 0.5 0.53 14100.0 0.53
2020-04-08 0.51 0.5 0.5 0.51 13200.0 0.51
2020-04-07 0.51 0.5 0.5 0.51 6400.0 0.51
2020-04-06 0.52 0.43 0.51 0.5 5200.0 0.5
2020-04-03 0.52 0.5 0.5 0.5 3700.0 0.5
2020-04-02 0.52 0.5 0.5 0.5 4600.0 0.5
2020-04-01 0.52 0.5 0.5 0.52 3400.0 0.52
2020-03-31 0.71 0.5 0.56 0.5 55900.0 0.5
2020-03-30 0.56 0.5 0.56 0.5 20600.0 0.5
2020-03-27 0.56 0.5 0.5 0.55 8300.0 0.55
2020-03-26 0.56 0.56 0.56 0.56 2300.0 0.56
2020-03-25 0.58 0.55 0.58 0.56 4500.0 0.56
2020-03-24 0.6 0.5 0.5 0.55 16100.0 0.55
2020-03-23 0.55 0.55 0.55 0.55 2100.0 0.55
2020-03-20 0.58 0.5 0.5 0.58 26400.0 0.58
2020-03-19 0.7 0.3 0.58 0.6 7600.0 0.6
2020-03-18 0.64 0.6 0.64 0.6 10200.0 0.6
2020-03-17 0.68 0.68 0.68 0.68 0.0 0.68
2020-03-16 0.73 0.68 0.68 0.68 15500.0 0.68
2020-03-13 0.72 0.61 0.72 0.61 9700.0 0.61
2020-03-12 0.72 0.58 0.58 0.72 33500.0 0.72
2020-03-11 0.71 0.71 0.71 0.71 0.0 0.71
2020-03-10 0.71 0.65 0.65 0.71 400.0 0.71
2020-03-09 0.74 0.73 0.74 0.73 700.0 0.73
2020-03-06 0.76 0.73 0.73 0.73 8200.0 0.73
2020-03-05 0.74 0.72 0.73 0.73 6400.0 0.73
2020-03-04 0.73 0.73 0.73 0.73 1500.0 0.73
2020-03-03 0.78 0.78 0.78 0.78 1500.0 0.78
2020-03-02 0.76 0.74 0.75 0.74 3900.0 0.74
2020-02-28 0.93 0.7 0.93 0.7 18600.0 0.7
2020-02-27 0.92 0.81 0.92 0.81 1100.0 0.81
2020-02-26 0.92 0.81 0.92 0.88 2700.0 0.88
2020-02-25 0.95 0.86 0.9 0.9 11700.0 0.9
2020-02-24 0.93 0.85 0.89 0.85 6800.0 0.85
2020-02-21 0.91 0.84 0.91 0.84 3900.0 0.84
2020-02-20 0.95 0.86 0.9 0.86 1600.0 0.86
2020-02-19 0.93 0.82 0.93 0.85 18400.0 0.85
2020-02-18 0.97 0.89 0.93 0.95 20700.0 0.95