Sohu.com Limited American Depositary Sharesのデータ

Sohu.com Limited American Depositary Sharesの基本情報

名前 Sohu.com Limited American Depositary Shares
ティッカー SOHU
国 China
上場年 nan
セクター Technology

Sohu.com Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.2 21.32 21.9 21.62 535000.0 21.62
2021-02-12 22.44 19.75 20.25 21.7 1145200.0 21.7
2021-02-11 20.44 18.8 18.88 20.25 782900.0 20.25
2021-02-10 19.37 18.51 18.75 18.69 473200.0 18.69
2021-02-09 19.3 18.09 18.19 18.45 471200.0 18.45
2021-02-08 19.14 17.9 18.97 18.09 531800.0 18.09
2021-02-05 19.47 18.4 19.3 18.72 491800.0 18.72
2021-02-04 20.49 17.82 20.45 19.22 1052400.0 19.22
2021-02-03 20.1 18.78 18.95 19.62 597200.0 19.62
2021-02-02 18.72 18.11 18.32 18.38 419700.0 18.38
2021-02-01 18.55 17.75 18.4 17.99 255100.0 17.99
2021-01-29 18.21 17.37 17.5 17.95 430800.0 17.95
2021-01-28 19.13 17.27 19.08 17.49 546400.0 17.49
2021-01-27 20.75 18.95 19.33 19.2 593200.0 19.2
2021-01-26 19.76 18.52 18.7 19.76 462000.0 19.76
2021-01-25 19.27 18.04 18.79 18.72 659900.0 18.72
2021-01-22 18.68 17.61 17.61 18.56 576100.0 18.56
2021-01-21 18.2 17.45 18.15 17.74 291100.0 17.74
2021-01-20 18.15 17.58 17.87 18.01 371600.0 18.01
2021-01-19 17.54 16.68 16.89 17.37 541800.0 17.37
2021-01-15 16.63 16.11 16.15 16.43 223900.0 16.43
2021-01-14 16.87 15.94 15.94 16.22 328500.0 16.22
2021-01-13 16.09 15.73 16.06 15.9 166100.0 15.9
2021-01-12 16.2 15.66 16.0 15.94 281800.0 15.94
2021-01-11 16.54 15.71 16.54 15.8 289000.0 15.8
2021-01-08 17.2 15.35 15.43 16.6 595200.0 16.6
2021-01-07 16.05 15.21 15.84 15.31 457200.0 15.31
2021-01-06 16.64 15.75 16.32 15.8 329800.0 15.8
2021-01-05 16.55 15.95 16.24 16.54 319600.0 16.54
2021-01-04 16.51 15.73 15.93 16.24 363100.0 16.24
2020-12-31 16.37 15.8 16.11 15.94 465800.0 15.94
2020-12-30 16.37 15.81 15.82 16.11 380400.0 16.11
2020-12-29 16.15 15.58 15.83 15.67 406800.0 15.67
2020-12-28 16.46 15.66 16.3 15.83 269700.0 15.83
2020-12-24 16.78 15.77 16.72 16.29 321100.0 16.29
2020-12-23 17.16 16.67 17.16 16.83 241300.0 16.83
2020-12-22 17.29 16.83 17.18 17.12 238100.0 17.12
2020-12-21 17.69 16.51 16.78 17.18 404000.0 17.18
2020-12-18 17.18 15.94 16.22 17.01 882200.0 17.01
2020-12-17 16.27 15.97 16.25 16.15 365800.0 16.15
2020-12-16 16.36 15.57 16.19 16.17 390100.0 16.17
2020-12-15 16.69 15.82 16.69 16.19 605000.0 16.19
2020-12-14 16.75 16.05 16.41 16.53 599000.0 16.53
2020-12-11 17.44 16.39 17.31 16.47 671700.0 16.47
2020-12-10 17.5 17.03 17.11 17.49 383500.0 17.49
2020-12-09 17.77 17.06 17.5 17.3 279500.0 17.3
2020-12-08 17.8 17.41 17.53 17.53 235500.0 17.53
2020-12-07 18.0 17.42 17.73 17.53 297600.0 17.53
2020-12-04 18.35 17.48 18.19 17.77 281200.0 17.77
2020-12-03 18.31 17.54 17.56 18.18 234100.0 18.18
2020-12-02 17.87 17.2 17.59 17.49 671600.0 17.49
2020-12-01 18.5 17.59 18.4 17.63 769600.0 17.63
2020-11-30 19.08 18.22 19.06 18.36 923700.0 18.36
2020-11-27 19.48 18.77 18.77 19.19 142200.0 19.19
2020-11-25 19.1 18.52 19.0 18.97 206400.0 18.97
2020-11-24 19.24 18.56 19.01 18.95 476000.0 18.95
2020-11-23 20.0 18.86 19.94 18.88 408100.0 18.88
2020-11-20 19.93 19.14 19.5 19.46 432100.0 19.46
2020-11-19 20.2 19.28 19.42 19.74 342600.0 19.74
2020-11-18 20.02 18.87 19.15 19.45 673000.0 19.45
2020-11-17 19.27 18.41 18.74 19.16 344000.0 19.16
2020-11-16 19.73 18.27 19.61 18.74 930800.0 18.74
2020-11-13 19.7 18.7 18.79 19.41 327800.0 19.41
2020-11-12 19.3 18.51 18.75 18.68 293100.0 18.68
2020-11-11 19.33 18.7 19.04 18.77 340700.0 18.77
2020-11-10 19.8 18.6 19.39 19.0 262500.0 19.0
2020-11-09 20.87 19.36 19.61 19.37 323900.0 19.37
2020-11-06 19.84 19.14 19.84 19.5 249800.0 19.5
2020-11-05 20.0 19.48 19.79 19.83 337600.0 19.83
2020-11-04 19.67 18.63 18.75 19.61 452600.0 19.61
2020-11-03 18.65 18.2 18.64 18.32 194000.0 18.32
2020-11-02 19.54 18.18 18.91 18.59 286300.0 18.59
2020-10-30 19.29 18.59 18.82 18.84 485700.0 18.84
2020-10-29 19.4 18.61 18.71 19.06 324100.0 19.06
2020-10-28 18.61 17.98 18.17 18.5 234500.0 18.5
2020-10-27 18.8 17.94 18.1 18.47 150000.0 18.47
2020-10-26 18.42 17.72 18.21 18.14 251100.0 18.14
2020-10-23 18.64 18.08 18.3 18.49 297000.0 18.49
2020-10-22 18.99 17.96 18.65 18.21 227500.0 18.21
2020-10-21 19.55 18.19 18.73 18.56 279000.0 18.56
2020-10-20 18.78 17.88 18.39 18.62 501800.0 18.62
2020-10-19 18.85 18.1 18.78 18.26 269500.0 18.26
2020-10-16 19.04 18.36 18.69 18.85 201800.0 18.85
2020-10-15 19.23 18.22 18.98 18.55 328400.0 18.55
2020-10-14 19.99 19.0 19.74 19.26 375600.0 19.26
2020-10-13 20.09 19.6 20.01 19.79 154900.0 19.79
2020-10-12 20.12 19.69 19.92 20.02 399700.0 20.02
2020-10-09 20.21 19.56 19.99 19.62 305600.0 19.62
2020-10-08 20.5 19.91 20.12 20.03 192400.0 20.03
2020-10-07 20.99 19.89 19.89 20.08 494100.0 20.08
2020-10-06 20.42 19.27 19.97 19.72 334000.0 19.72
2020-10-05 20.69 19.67 19.93 19.89 322300.0 19.89
2020-10-02 20.62 19.8 20.04 19.93 388900.0 19.93
2020-10-01 20.74 19.66 20.08 20.28 640400.0 20.28
2020-09-30 20.08 19.25 19.87 19.86 638900.0 19.86
2020-09-29 21.59 19.1 20.53 20.1 1858500.0 20.1
2020-09-28 18.56 17.26 17.48 18.04 510200.0 18.04
2020-09-25 17.3 16.96 17.24 17.06 195400.0 17.06
2020-09-24 17.57 17.12 17.17 17.3 216400.0 17.3
2020-09-23 18.15 17.21 17.99 17.36 216500.0 17.36
2020-09-22 18.14 17.55 17.85 18.08 186600.0 18.08
2020-09-21 18.45 17.11 17.97 17.74 610700.0 17.74
2020-09-18 18.58 18.06 18.5 18.46 233300.0 18.46
2020-09-17 18.47 17.61 17.72 18.47 166600.0 18.47
2020-09-16 18.95 18.07 18.79 18.16 202600.0 18.16
2020-09-15 19.0 18.45 18.91 18.72 200600.0 18.72
2020-09-14 19.38 18.29 18.49 18.94 236300.0 18.94
2020-09-11 18.43 17.8 18.42 18.24 219300.0 18.24
2020-09-10 18.6 17.85 18.48 18.26 361600.0 18.26
2020-09-09 18.6 17.55 18.07 18.56 306200.0 18.56
2020-09-08 18.19 17.51 17.58 17.97 418500.0 17.97
2020-09-04 18.74 17.3 18.13 18.26 479200.0 18.26
2020-09-03 19.43 18.05 19.43 18.11 760600.0 18.11
2020-09-02 20.16 19.01 19.95 19.58 449800.0 19.58
2020-09-01 20.09 19.1 19.74 20.01 468200.0 20.01
2020-08-31 21.3 20.11 21.2 20.14 373600.0 20.14
2020-08-28 21.5 20.69 20.99 21.13 452400.0 21.13
2020-08-27 22.02 20.5 22.02 20.89 664300.0 20.89
2020-08-26 22.75 20.99 21.01 22.09 817000.0 22.09
2020-08-25 20.95 20.15 20.8 20.88 314500.0 20.88
2020-08-24 20.92 20.02 20.25 20.73 447800.0 20.73
2020-08-21 20.27 19.42 20.21 19.95 537400.0 19.95
2020-08-20 21.04 19.81 20.63 20.32 483500.0 20.32
2020-08-19 21.19 20.65 21.0 20.89 263500.0 20.89
2020-08-18 21.43 20.01 20.24 21.06 581200.0 21.06
2020-08-17 20.59 19.84 20.05 20.32 419400.0 20.32
2020-08-14 20.23 19.51 20.22 19.88 535000.0 19.88
2020-08-13 20.86 19.81 20.82 20.14 632000.0 20.14
2020-08-12 21.64 20.2 20.36 20.65 970100.0 20.65
2020-08-11 21.37 19.88 20.12 20.41 998300.0 20.41
2020-08-10 22.64 19.25 22.55 20.19 3062700.0 20.19
2020-08-07 24.56 22.94 24.17 23.69 1432200.0 23.69
2020-08-06 25.71 23.91 24.61 25.49 922800.0 25.49
2020-08-05 25.0 22.01 22.41 24.97 1540500.0 24.97
2020-08-04 23.53 22.17 23.24 23.0 1203500.0 23.0
2020-08-03 24.49 21.51 24.1 23.12 3114300.0 23.12
2020-07-31 23.33 19.29 19.73 22.97 3193500.0 22.97
2020-07-30 19.38 17.2 17.65 19.22 1404300.0 19.22
2020-07-29 18.74 17.05 17.68 17.93 2026100.0 17.93
2020-07-28 18.94 16.5 17.96 17.26 5302000.0 17.26
2020-07-27 15.82 12.6 12.61 15.55 6720700.0 15.55
2020-07-24 11.3 10.1 10.1 11.11 576000.0 11.11
2020-07-23 10.76 10.14 10.66 10.17 299200.0 10.17
2020-07-22 11.3 10.51 11.3 10.62 413600.0 10.62
2020-07-21 11.63 10.99 11.11 11.39 410300.0 11.39
2020-07-20 11.05 10.46 10.7 10.9 377000.0 10.9
2020-07-17 10.75 10.3 10.5 10.67 394200.0 10.67
2020-07-16 10.57 10.11 10.48 10.45 410400.0 10.45
2020-07-15 10.96 10.65 10.69 10.8 463400.0 10.8
2020-07-14 10.74 9.85 10.65 10.58 614100.0 10.58
2020-07-13 11.69 10.71 11.15 10.75 571200.0 10.75
2020-07-10 11.91 10.86 11.75 11.07 834100.0 11.07
2020-07-09 11.95 10.7 10.96 11.87 1241000.0 11.87
2020-07-08 10.84 10.17 10.32 10.7 448800.0 10.7
2020-07-07 10.7 10.05 10.36 10.14 672800.0 10.14
2020-07-06 10.42 9.82 9.84 10.36 538300.0 10.36
2020-07-02 9.73 9.22 9.28 9.48 445100.0 9.48
2020-07-01 9.27 8.9 9.18 9.13 391900.0 9.13
2020-06-30 9.22 8.87 8.87 9.21 430200.0 9.21
2020-06-29 9.2 8.77 8.94 8.96 319000.0 8.96
2020-06-26 9.39 8.8 9.39 8.93 393900.0 8.93
2020-06-25 9.38 8.99 8.99 9.38 493300.0 9.38
2020-06-24 9.57 9.01 9.57 9.02 537800.0 9.02
2020-06-23 9.82 9.32 9.41 9.68 376100.0 9.68
2020-06-22 9.47 9.05 9.33 9.33 309300.0 9.33
2020-06-19 9.69 8.8 8.8 9.38 991200.0 9.38
2020-06-18 9.24 8.72 8.93 8.74 416600.0 8.74
2020-06-17 9.37 8.87 8.97 8.97 458600.0 8.97
2020-06-16 9.1 8.63 8.63 8.94 795300.0 8.94
2020-06-15 8.7 7.9 7.9 8.58 684400.0 8.58
2020-06-12 8.39 7.82 7.87 8.12 759600.0 8.12
2020-06-11 7.84 7.51 7.6 7.77 449100.0 7.77
2020-06-10 7.96 7.7 7.86 7.81 231400.0 7.81
2020-06-09 8.05 7.75 7.86 7.85 283800.0 7.85
2020-06-08 8.62 7.71 8.4 7.91 836800.0 7.91
2020-06-05 8.55 8.25 8.29 8.35 464600.0 8.35
2020-06-04 8.49 7.79 8.16 8.12 709000.0 8.12
2020-06-03 8.35 7.5 7.51 8.27 961600.0 8.27
2020-06-02 7.44 6.92 7.06 7.43 826100.0 7.43
2020-06-01 7.15 6.8 6.8 6.92 364000.0 6.92
2020-05-29 6.89 6.62 6.89 6.7 573500.0 6.7
2020-05-28 7.32 6.82 7.29 6.83 665300.0 6.83
2020-05-27 7.48 7.2 7.28 7.31 577300.0 7.31
2020-05-26 7.49 7.18 7.2 7.24 633100.0 7.24
2020-05-22 7.63 6.98 7.59 7.0 653600.0 7.0
2020-05-21 7.86 7.6 7.65 7.72 371800.0 7.72
2020-05-20 8.41 7.45 8.29 7.7 843400.0 7.7
2020-05-19 8.5 8.02 8.1 8.08 362200.0 8.08
2020-05-18 8.5 7.83 8.13 8.11 818800.0 8.11
2020-05-15 8.05 7.39 7.43 7.98 448600.0 7.98
2020-05-14 7.72 7.2 7.46 7.46 571500.0 7.46
2020-05-13 8.1 7.51 8.03 7.61 363700.0 7.61
2020-05-12 8.25 7.96 8.14 7.99 236700.0 7.99
2020-05-11 8.26 7.84 8.11 8.18 310600.0 8.18
2020-05-08 8.28 7.93 7.98 7.98 401700.0 7.98
2020-05-07 8.09 7.39 7.46 7.81 564700.0 7.81
2020-05-06 7.64 7.31 7.47 7.45 288900.0 7.45
2020-05-05 7.78 7.16 7.47 7.22 418800.0 7.22
2020-05-04 7.67 7.32 7.44 7.39 349900.0 7.39
2020-05-01 8.19 7.36 8.18 7.49 680000.0 7.49
2020-04-30 8.84 8.16 8.6 8.39 590500.0 8.39
2020-04-29 8.88 7.75 7.75 8.55 1346100.0 8.55
2020-04-28 8.1 7.59 8.08 7.72 564000.0 7.72
2020-04-27 8.18 7.96 8.05 7.97 446400.0 7.97
2020-04-24 8.18 8.0 8.1 8.01 364200.0 8.01
2020-04-23 8.44 8.08 8.13 8.08 248800.0 8.08
2020-04-22 8.48 8.06 8.3 8.06 293500.0 8.06
2020-04-21 8.29 7.79 8.06 8.2 372200.0 8.2
2020-04-20 8.58 8.21 8.42 8.29 694800.0 8.29
2020-04-17 8.66 7.01 7.01 8.66 1224600.0 8.66
2020-04-16 6.92 6.63 6.88 6.9 507900.0 6.9
2020-04-15 6.5 6.15 6.5 6.45 401100.0 6.45
2020-04-14 6.92 6.46 6.76 6.56 264600.0 6.56
2020-04-13 6.88 6.47 6.8 6.67 322900.0 6.67
2020-04-09 6.96 6.66 6.66 6.77 291000.0 6.77
2020-04-08 6.95 6.39 6.45 6.66 508200.0 6.66
2020-04-07 6.69 6.25 6.44 6.51 530800.0 6.51
2020-04-06 6.38 6.01 6.01 6.22 658200.0 6.22
2020-04-03 6.2 5.81 6.07 5.86 618800.0 5.86
2020-04-02 6.17 5.93 5.95 6.07 389200.0 6.07
2020-04-01 6.28 5.9 6.15 5.99 698000.0 5.99
2020-03-31 6.62 6.16 6.23 6.23 519000.0 6.23
2020-03-30 6.32 6.03 6.21 6.22 375800.0 6.22
2020-03-27 6.52 6.09 6.49 6.1 362200.0 6.1
2020-03-26 6.85 6.43 6.48 6.69 515600.0 6.69
2020-03-25 6.65 6.23 6.45 6.43 469500.0 6.43
2020-03-24 6.54 6.11 6.37 6.34 646800.0 6.34
2020-03-23 6.15 5.41 5.83 6.1 569200.0 6.1
2020-03-20 6.17 5.62 5.97 5.69 780500.0 5.69
2020-03-19 6.4 5.5 5.67 5.5 1015700.0 5.5
2020-03-18 7.01 5.51 6.88 5.67 919400.0 5.67
2020-03-17 7.62 6.6 6.74 6.88 752900.0 6.88
2020-03-16 8.15 6.42 8.1 6.55 851400.0 6.55
2020-03-13 8.87 8.1 8.86 8.76 583500.0 8.76
2020-03-12 8.58 8.1 8.47 8.26 463700.0 8.26
2020-03-11 9.17 8.89 8.92 9.01 511400.0 9.01
2020-03-10 9.2 8.66 8.8 9.15 735600.0 9.15
2020-03-09 9.0 8.06 8.4 8.56 568000.0 8.56
2020-03-06 8.98 8.45 8.9 8.53 589400.0 8.53
2020-03-05 9.27 8.9 9.21 9.0 408800.0 9.0
2020-03-04 9.45 9.05 9.28 9.39 430200.0 9.39
2020-03-03 9.74 8.96 9.56 9.21 610900.0 9.21
2020-03-02 9.79 9.35 9.63 9.59 456300.0 9.59
2020-02-28 9.69 9.07 9.2 9.53 707900.0 9.53
2020-02-27 9.75 9.21 9.6 9.24 610300.0 9.24
2020-02-26 10.19 9.66 10.02 9.69 576300.0 9.69
2020-02-25 10.48 9.81 10.46 9.93 544300.0 9.93
2020-02-24 10.71 10.14 10.48 10.32 500100.0 10.32
2020-02-21 10.96 10.38 10.76 10.93 439100.0 10.93
2020-02-20 11.1 10.44 10.84 10.76 482600.0 10.76
2020-02-19 11.12 10.3 10.42 10.83 625300.0 10.83
2020-02-18 10.68 10.18 10.68 10.3 422800.0 10.3