Sunlands Technology Group American Depositary Shares representing Class A ordinary sharesのデータ

Sunlands Technology Group American Depositary Shares representing Class A ordinary sharesの基本情報

名前 Sunlands Technology Group American Depositary Shares representing Class A ordinary shares
ティッカー STG
国 nan
上場年 2018.0
セクター Consumer Services

Sunlands Technology Group American Depositary Shares representing Class A ordinary sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.75 1.55 1.69 1.66 1646900.0 1.66
2021-02-12 1.65 1.47 1.5 1.63 1997200.0 1.63
2021-02-11 1.53 1.44 1.52 1.47 1013300.0 1.47
2021-02-10 1.57 1.41 1.55 1.46 1335000.0 1.46
2021-02-09 1.58 1.43 1.5 1.53 1525100.0 1.53
2021-02-08 1.57 1.38 1.56 1.5 3359500.0 1.5
2021-02-05 2.95 1.44 2.37 1.53 38744000.0 1.53
2021-02-04 1.4 1.25 1.37 1.4 938100.0 1.4
2021-02-03 1.32 1.19 1.2 1.3 417400.0 1.3
2021-02-02 1.21 1.15 1.21 1.17 55900.0 1.17
2021-02-01 1.22 1.16 1.18 1.18 147700.0 1.18
2021-01-29 1.21 1.12 1.21 1.14 270800.0 1.14
2021-01-28 1.2 1.14 1.15 1.19 78200.0 1.19
2021-01-27 1.22 1.12 1.15 1.21 291200.0 1.21
2021-01-26 1.26 1.19 1.25 1.22 229000.0 1.22
2021-01-25 1.4 1.2 1.4 1.26 397700.0 1.26
2021-01-22 1.32 1.22 1.26 1.32 252400.0 1.32
2021-01-21 1.25 1.17 1.17 1.23 265900.0 1.23
2021-01-20 1.24 1.13 1.21 1.18 237300.0 1.18
2021-01-19 1.23 1.1 1.12 1.2 1771700.0 1.2
2021-01-15 1.19 1.08 1.16 1.14 532200.0 1.14
2021-01-14 1.19 1.12 1.16 1.18 763200.0 1.18
2021-01-13 1.19 1.11 1.12 1.14 834000.0 1.14
2021-01-12 1.12 1.09 1.11 1.11 1352000.0 1.11
2021-01-11 1.11 1.06 1.11 1.1 46600.0 1.1
2021-01-08 1.14 1.08 1.14 1.09 91200.0 1.09
2021-01-07 1.11 1.06 1.11 1.08 605700.0 1.08
2021-01-06 1.08 1.04 1.06 1.05 55700.0 1.05
2021-01-05 1.08 1.06 1.07 1.06 34500.0 1.06
2021-01-04 1.1 1.05 1.1 1.07 125300.0 1.07
2020-12-31 1.1 1.06 1.1 1.09 12300.0 1.09
2020-12-30 1.07 1.03 1.03 1.05 29400.0 1.05
2020-12-29 1.09 1.02 1.08 1.06 26400.0 1.06
2020-12-28 1.08 1.04 1.06 1.06 18500.0 1.06
2020-12-24 1.1 1.04 1.1 1.04 19100.0 1.04
2020-12-23 1.08 1.04 1.04 1.05 117300.0 1.05
2020-12-22 1.08 1.05 1.08 1.05 96100.0 1.05
2020-12-21 1.11 1.06 1.11 1.07 19600.0 1.07
2020-12-18 1.1 1.07 1.1 1.07 4800.0 1.07
2020-12-17 1.11 1.08 1.1 1.08 6400.0 1.08
2020-12-16 1.11 1.08 1.11 1.11 12400.0 1.11
2020-12-15 1.11 1.06 1.08 1.07 103300.0 1.07
2020-12-14 1.14 1.05 1.08 1.09 33900.0 1.09
2020-12-11 1.16 1.07 1.12 1.08 15300.0 1.08
2020-12-10 1.13 1.06 1.13 1.09 26800.0 1.09
2020-12-09 1.22 1.11 1.22 1.11 55900.0 1.11
2020-12-08 1.23 1.19 1.22 1.2 9500.0 1.2
2020-12-07 1.34 1.12 1.33 1.23 93700.0 1.23
2020-12-04 1.31 1.27 1.28 1.28 40100.0 1.28
2020-12-03 1.35 1.26 1.34 1.28 43100.0 1.28
2020-12-02 1.34 1.28 1.32 1.28 13800.0 1.28
2020-12-01 1.41 1.3 1.39 1.32 47400.0 1.32
2020-11-30 1.35 1.21 1.21 1.28 90500.0 1.28
2020-11-27 1.43 1.39 1.4 1.4 15500.0 1.4
2020-11-25 1.4 1.33 1.4 1.38 43600.0 1.38
2020-11-24 1.4 1.29 1.34 1.4 235600.0 1.4
2020-11-23 1.5 1.29 1.45 1.38 97600.0 1.38
2020-11-20 1.58 1.47 1.53 1.49 33400.0 1.49
2020-11-19 1.7 1.51 1.52 1.54 118600.0 1.54
2020-11-18 1.84 1.47 1.84 1.51 163500.0 1.51
2020-11-17 1.7 1.54 1.58 1.69 49100.0 1.69
2020-11-16 1.6 1.51 1.51 1.57 20500.0 1.57
2020-11-13 1.64 1.59 1.59 1.61 7800.0 1.61
2020-11-12 1.74 1.51 1.54 1.59 67900.0 1.59
2020-11-11 1.64 1.57 1.57 1.6 9600.0 1.6
2020-11-10 1.59 1.51 1.51 1.58 7300.0 1.58
2020-11-09 1.6 1.44 1.55 1.51 21700.0 1.51
2020-11-06 1.58 1.53 1.57 1.53 7600.0 1.53
2020-11-05 1.65 1.51 1.65 1.55 8400.0 1.55
2020-11-04 1.66 1.63 1.66 1.63 800.0 1.63
2020-11-03 1.65 1.57 1.57 1.65 2700.0 1.65
2020-11-02 1.63 1.58 1.62 1.58 11800.0 1.58
2020-10-30 1.69 1.64 1.65 1.65 7700.0 1.65
2020-10-29 1.7 1.6 1.7 1.62 9700.0 1.62
2020-10-28 1.68 1.59 1.59 1.62 12100.0 1.62
2020-10-27 1.65 1.58 1.62 1.62 5100.0 1.62
2020-10-26 1.71 1.58 1.63 1.68 12500.0 1.68
2020-10-23 1.68 1.6 1.68 1.63 8300.0 1.63
2020-10-22 1.69 1.62 1.64 1.65 15300.0 1.65
2020-10-21 1.65 1.52 1.52 1.55 5200.0 1.55
2020-10-20 1.72 1.55 1.55 1.59 21800.0 1.59
2020-10-19 1.59 1.55 1.59 1.59 7200.0 1.59
2020-10-16 1.78 1.52 1.53 1.54 44000.0 1.54
2020-10-15 1.62 1.51 1.57 1.57 3700.0 1.57
2020-10-14 1.68 1.55 1.68 1.58 42900.0 1.58
2020-10-13 1.75 1.6 1.75 1.62 44400.0 1.62
2020-10-12 1.77 1.65 1.75 1.71 29700.0 1.71
2020-10-09 1.77 1.56 1.77 1.75 28500.0 1.75
2020-10-08 1.9 1.68 1.79 1.74 28000.0 1.74
2020-10-07 1.71 1.65 1.68 1.71 12800.0 1.71
2020-10-06 1.8 1.6 1.8 1.68 8500.0 1.68
2020-10-05 1.8 1.59 1.8 1.68 18600.0 1.68
2020-10-02 1.76 1.74 1.75 1.76 5700.0 1.76
2020-10-01 1.83 1.62 1.62 1.83 7700.0 1.83
2020-09-30 1.74 1.64 1.74 1.69 3100.0 1.69
2020-09-29 1.75 1.64 1.75 1.73 30500.0 1.73
2020-09-28 1.81 1.56 1.56 1.75 66200.0 1.75
2020-09-25 1.71 1.61 1.68 1.62 36700.0 1.62
2020-09-24 1.71 1.63 1.71 1.64 38300.0 1.64
2020-09-23 1.72 1.69 1.69 1.72 40600.0 1.72
2020-09-22 1.8 1.63 1.8 1.71 62300.0 1.71
2020-09-21 1.81 1.72 1.81 1.77 42700.0 1.77
2020-09-18 1.81 1.73 1.81 1.77 38200.0 1.77
2020-09-17 1.8 1.75 1.79 1.77 54600.0 1.77
2020-09-16 1.81 1.74 1.81 1.76 73600.0 1.76
2020-09-15 1.95 1.82 1.95 1.85 39000.0 1.85
2020-09-14 1.95 1.78 1.78 1.89 51300.0 1.89
2020-09-11 1.96 1.79 1.96 1.81 9800.0 1.81
2020-09-10 1.9 1.71 1.74 1.88 22800.0 1.88
2020-09-09 1.84 1.65 1.75 1.8 47800.0 1.8
2020-09-08 1.93 1.64 1.93 1.73 38300.0 1.73
2020-09-04 1.97 1.78 1.87 1.78 78000.0 1.78
2020-09-03 2.13 1.65 1.72 1.84 766600.0 1.84
2020-09-02 1.7 1.59 1.64 1.66 33900.0 1.66
2020-09-01 1.64 1.54 1.62 1.55 35900.0 1.55
2020-08-31 1.68 1.45 1.46 1.59 83600.0 1.59
2020-08-28 1.55 1.48 1.48 1.48 45000.0 1.48
2020-08-27 1.54 1.47 1.52 1.51 14300.0 1.51
2020-08-26 1.55 1.48 1.49 1.48 39200.0 1.48
2020-08-25 1.59 1.48 1.5 1.56 8400.0 1.56
2020-08-24 1.57 1.38 1.54 1.49 45600.0 1.49
2020-08-21 1.61 1.55 1.55 1.56 31000.0 1.56
2020-08-20 1.74 1.6 1.7 1.63 54400.0 1.63
2020-08-19 1.85 1.7 1.85 1.73 164100.0 1.73
2020-08-18 1.98 1.86 1.93 1.91 44200.0 1.91
2020-08-17 2.0 1.87 1.9 1.89 56300.0 1.89
2020-08-14 2.0 1.86 1.89 1.88 114500.0 1.88
2020-08-13 2.0 1.82 1.9 1.92 78000.0 1.92
2020-08-12 1.96 1.84 1.92 1.89 45200.0 1.89
2020-08-11 1.98 1.89 1.97 1.9 43200.0 1.9
2020-08-10 2.04 1.95 1.98 1.97 32400.0 1.97
2020-08-07 2.05 1.95 2.0 2.0 43700.0 2.0
2020-08-06 2.05 1.96 2.0 2.02 92500.0 2.02
2020-08-05 2.05 1.95 2.05 1.98 147400.0 1.98
2020-08-04 2.17 2.01 2.05 2.07 125700.0 2.07
2020-08-03 2.12 1.8 1.84 2.0 209800.0 2.0
2020-07-31 1.89 1.79 1.88 1.84 31400.0 1.84
2020-07-30 1.9 1.78 1.78 1.84 25600.0 1.84
2020-07-29 1.9 1.74 1.75 1.9 50500.0 1.9
2020-07-28 1.79 1.65 1.75 1.77 51600.0 1.77
2020-07-27 1.81 1.69 1.76 1.76 77100.0 1.76
2020-07-24 1.91 1.76 1.91 1.81 39200.0 1.81
2020-07-23 1.89 1.77 1.82 1.82 75400.0 1.82
2020-07-22 1.99 1.75 1.99 1.87 55300.0 1.87
2020-07-21 2.11 1.57 1.63 2.0 381100.0 2.0
2020-07-20 2.0 1.63 1.98 1.66 334200.0 1.66
2020-07-17 2.0 1.5 1.52 2.0 970400.0 2.0
2020-07-16 1.5 1.41 1.49 1.49 29200.0 1.49
2020-07-15 1.56 1.44 1.56 1.48 9200.0 1.48
2020-07-14 1.55 1.44 1.55 1.49 32100.0 1.49
2020-07-13 1.64 1.42 1.44 1.52 146900.0 1.52
2020-07-10 1.45 1.36 1.36 1.42 17400.0 1.42
2020-07-09 1.46 1.36 1.44 1.36 5000.0 1.36
2020-07-08 1.45 1.37 1.41 1.41 55500.0 1.41
2020-07-07 1.41 1.37 1.37 1.41 18100.0 1.41
2020-07-06 1.47 1.3 1.3 1.39 130100.0 1.39
2020-07-02 1.36 1.31 1.34 1.31 12300.0 1.31
2020-07-01 1.34 1.32 1.33 1.32 4700.0 1.32
2020-06-30 1.35 1.28 1.28 1.34 3400.0 1.34
2020-06-29 1.37 1.26 1.37 1.29 9400.0 1.29
2020-06-26 1.4 1.32 1.35 1.32 10700.0 1.32
2020-06-25 1.42 1.31 1.31 1.38 22900.0 1.38
2020-06-24 1.41 1.36 1.4 1.4 28900.0 1.4
2020-06-23 1.47 1.37 1.41 1.4 18200.0 1.4
2020-06-22 1.47 1.36 1.43 1.41 54600.0 1.41
2020-06-19 1.53 1.43 1.51 1.43 75800.0 1.43
2020-06-18 1.58 1.46 1.47 1.51 27200.0 1.51
2020-06-17 1.65 1.41 1.65 1.5 113700.0 1.5
2020-06-16 1.86 1.42 1.5 1.65 572300.0 1.65
2020-06-15 1.52 1.41 1.41 1.52 20300.0 1.52
2020-06-12 1.52 1.38 1.52 1.49 39600.0 1.49
2020-06-11 1.58 1.36 1.58 1.51 69500.0 1.51
2020-06-10 1.52 1.41 1.41 1.52 59700.0 1.52
2020-06-09 1.49 1.35 1.49 1.46 15800.0 1.46
2020-06-08 1.55 1.33 1.53 1.48 77400.0 1.48
2020-06-05 1.56 1.5 1.56 1.55 18900.0 1.55
2020-06-04 1.59 1.53 1.58 1.55 28300.0 1.55
2020-06-03 1.56 1.43 1.51 1.54 33900.0 1.54
2020-06-02 1.58 1.48 1.51 1.56 28200.0 1.56
2020-06-01 1.57 1.47 1.57 1.56 15700.0 1.56
2020-05-29 1.52 1.15 1.41 1.52 276000.0 1.52
2020-05-28 1.62 1.5 1.62 1.52 86300.0 1.52
2020-05-27 1.79 1.46 1.72 1.47 124100.0 1.47
2020-05-26 1.73 1.57 1.63 1.63 179000.0 1.63
2020-05-22 1.63 1.49 1.56 1.52 102800.0 1.52
2020-05-21 1.71 1.52 1.55 1.57 65100.0 1.57
2020-05-20 1.75 1.46 1.68 1.53 78100.0 1.53
2020-05-19 1.81 1.62 1.77 1.67 31000.0 1.67
2020-05-18 1.8 1.6 1.8 1.74 51300.0 1.74
2020-05-15 1.8 1.73 1.75 1.76 46100.0 1.76
2020-05-14 1.83 1.64 1.72 1.8 52400.0 1.8
2020-05-13 2.09 1.82 2.04 1.83 85100.0 1.83
2020-05-12 2.39 2.05 2.39 2.09 125300.0 2.09
2020-05-11 2.42 2.32 2.41 2.38 66100.0 2.38
2020-05-08 2.45 2.03 2.09 2.41 249600.0 2.41
2020-05-07 2.18 2.03 2.06 2.14 180200.0 2.14
2020-05-06 2.12 1.92 1.92 2.03 186000.0 2.03
2020-05-05 2.07 1.96 2.07 1.97 173900.0 1.97
2020-05-04 2.02 1.85 1.85 2.0 173900.0 2.0
2020-05-01 2.03 1.84 1.92 1.91 439300.0 1.91
2020-04-30 2.15 1.95 2.01 1.98 185000.0 1.98
2020-04-29 2.16 1.89 2.1 2.03 316200.0 2.03
2020-04-28 2.43 1.95 1.95 2.12 313200.0 2.12
2020-04-27 1.96 1.72 1.72 1.95 229100.0 1.95
2020-04-24 1.91 1.65 1.83 1.77 193000.0 1.77
2020-04-23 2.0 1.82 1.93 1.82 193100.0 1.82
2020-04-22 1.95 1.59 1.59 1.86 346200.0 1.86
2020-04-21 1.66 1.44 1.49 1.63 298000.0 1.63
2020-04-20 1.7 1.34 1.44 1.6 345600.0 1.6
2020-04-17 1.45 1.2 1.25 1.44 243800.0 1.44
2020-04-16 1.22 1.04 1.15 1.18 279700.0 1.18
2020-04-15 1.22 0.96 1.22 1.18 397200.0 1.18
2020-04-14 1.25 0.98 1.0 1.18 627000.0 1.18
2020-04-13 1.0 0.82 0.85 0.98 790100.0 0.98
2020-04-09 0.86 0.75 0.82 0.82 1031000.0 0.82
2020-04-08 0.85 0.68 0.85 0.81 1151700.0 0.81
2020-04-07 0.92 0.75 0.92 0.85 673200.0 0.85
2020-04-06 1.3 0.95 1.3 0.98 230800.0 0.98
2020-04-03 1.2 1.15 1.15 1.2 78700.0 1.2
2020-04-02 1.3 1.1 1.3 1.15 198200.0 1.15
2020-04-01 1.35 1.2 1.22 1.33 30300.0 1.33
2020-03-31 1.46 1.35 1.45 1.37 21700.0 1.37
2020-03-30 1.5 1.44 1.5 1.45 24600.0 1.45
2020-03-27 1.5 1.2 1.31 1.44 93500.0 1.44
2020-03-26 1.45 1.28 1.3 1.38 67500.0 1.38
2020-03-25 1.3 1.25 1.29 1.3 24500.0 1.3
2020-03-24 1.3 1.28 1.3 1.29 44000.0 1.29
2020-03-23 1.47 1.21 1.45 1.3 31900.0 1.3
2020-03-20 1.5 1.35 1.47 1.5 62500.0 1.5
2020-03-19 1.5 1.46 1.49 1.47 10400.0 1.47
2020-03-18 1.62 1.41 1.62 1.49 9600.0 1.49
2020-03-17 1.8 1.5 1.8 1.65 75000.0 1.65
2020-03-16 2.3 1.9 2.3 2.0 1019700.0 2.0
2020-03-13 2.42 2.1 2.15 2.36 15900.0 2.36
2020-03-12 2.4 1.93 2.4 2.1 38800.0 2.1
2020-03-11 2.45 2.39 2.42 2.43 12700.0 2.43
2020-03-10 2.5 2.38 2.5 2.4 31500.0 2.4
2020-03-09 2.45 2.4 2.4 2.45 13700.0 2.45
2020-03-06 2.52 2.45 2.5 2.45 11500.0 2.45
2020-03-05 2.52 2.49 2.5 2.49 7300.0 2.49
2020-03-04 2.54 2.49 2.49 2.52 12200.0 2.52
2020-03-03 2.61 2.49 2.51 2.49 27100.0 2.49
2020-03-02 2.65 2.49 2.62 2.49 32100.0 2.49
2020-02-28 2.66 2.58 2.58 2.66 10400.0 2.66
2020-02-27 2.7 2.57 2.7 2.68 14200.0 2.68
2020-02-26 2.69 2.6 2.63 2.69 9900.0 2.69
2020-02-25 2.62 2.57 2.6 2.62 13300.0 2.62
2020-02-24 2.71 2.55 2.71 2.57 16100.0 2.57
2020-02-21 2.71 2.7 2.7 2.71 2100.0 2.71
2020-02-20 2.7 2.7 2.7 2.7 7700.0 2.7
2020-02-19 2.71 2.66 2.68 2.69 19700.0 2.69
2020-02-18 2.69 2.59 2.64 2.61 11600.0 2.61