TuanChe Limited American Depositary Sharesのデータ

TuanChe Limited American Depositary Sharesの基本情報

名前 TuanChe Limited American Depositary Shares
ティッカー TC
China
上場年 2018.0
セクター Miscellaneous

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

Date High Low Open Close Volume Adj Close
2021-02-16 4.61 4.38 4.5 4.49 50000.0 4.49
2021-02-12 4.5 4.08 4.27 4.29 73000.0 4.29
2021-02-11 4.25 4.01 4.2 4.15 23400.0 4.15
2021-02-10 4.26 4.11 4.19 4.19 38800.0 4.19
2021-02-09 4.24 3.97 4.15 4.11 52000.0 4.11
2021-02-08 4.15 4.0 4.1 4.15 41400.0 4.15
2021-02-05 4.1 3.95 4.07 3.96 77000.0 3.96
2021-02-04 4.09 3.82 4.02 3.92 68300.0 3.92
2021-02-03 4.18 3.73 3.73 3.99 125600.0 3.99
2021-02-02 3.85 3.75 3.76 3.84 13100.0 3.84
2021-02-01 3.85 3.76 3.76 3.76 13100.0 3.76
2021-01-29 3.82 3.7 3.75 3.71 18900.0 3.71
2021-01-28 3.85 3.77 3.82 3.78 15500.0 3.78
2021-01-27 3.85 3.8 3.8 3.8 27500.0 3.8
2021-01-26 3.91 3.8 3.9 3.87 25500.0 3.87
2021-01-25 3.92 3.81 3.92 3.84 37100.0 3.84
2021-01-22 3.88 3.72 3.72 3.83 30800.0 3.83
2021-01-21 3.96 3.65 3.72 3.9 236300.0 3.9
2021-01-20 3.67 3.48 3.55 3.48 46200.0 3.48
2021-01-19 3.64 3.48 3.64 3.51 34200.0 3.51
2021-01-15 3.81 3.5 3.8 3.65 26500.0 3.65
2021-01-14 3.89 3.7 3.89 3.83 16200.0 3.83
2021-01-13 3.94 3.73 3.85 3.82 24200.0 3.82
2021-01-12 3.83 3.6 3.6 3.76 23700.0 3.76
2021-01-11 3.97 3.57 3.82 3.76 36700.0 3.76
2021-01-08 3.74 3.4 3.4 3.68 64400.0 3.68
2021-01-07 3.44 3.35 3.39 3.37 10700.0 3.37
2021-01-06 3.48 3.27 3.36 3.37 21600.0 3.37
2021-01-05 3.53 3.29 3.3 3.29 16500.0 3.29
2021-01-04 3.32 3.25 3.3 3.29 10800.0 3.29
2020-12-31 3.5 3.29 3.43 3.35 5700.0 3.35
2020-12-30 3.56 3.28 3.28 3.41 33400.0 3.41
2020-12-29 3.6 3.25 3.58 3.29 38100.0 3.29
2020-12-28 3.63 3.29 3.53 3.37 79800.0 3.37
2020-12-24 3.8 3.5 3.72 3.63 31900.0 3.63
2020-12-23 4.39 3.83 4.25 3.84 55500.0 3.84
2020-12-22 4.66 4.1 4.11 4.5 73000.0 4.5
2020-12-21 5.0 4.69 4.98 4.89 23200.0 4.89
2020-12-18 5.23 4.6 5.06 5.1 209700.0 5.1
2020-12-17 6.05 4.16 4.16 5.7 268600.0 5.7
2020-12-16 4.65 4.1 4.12 4.27 38400.0 4.27
2020-12-15 4.45 3.65 3.84 4.24 44000.0 4.24
2020-12-14 3.92 3.71 3.84 3.84 40800.0 3.84
2020-12-11 3.94 3.42 3.56 3.9 56400.0 3.9
2020-12-10 3.73 3.41 3.5 3.62 7600.0 3.62
2020-12-09 3.73 3.5 3.63 3.55 9800.0 3.55
2020-12-08 4.11 3.45 3.62 3.6 34900.0 3.6
2020-12-07 3.75 3.41 3.72 3.56 37600.0 3.56
2020-12-04 3.93 3.65 3.75 3.74 16900.0 3.74
2020-12-03 3.99 3.61 3.92 3.74 79300.0 3.74
2020-12-02 3.8 3.52 3.65 3.75 34100.0 3.75
2020-12-01 3.87 3.48 3.48 3.65 222700.0 3.65
2020-11-30 3.89 3.4 3.86 3.6 159000.0 3.6
2020-11-27 4.38 3.73 3.93 3.91 188200.0 3.91
2020-11-25 4.24 3.67 3.93 4.01 138800.0 4.01
2020-11-24 4.25 3.6 4.13 4.09 122100.0 4.09
2020-11-23 4.11 3.45 3.49 3.97 183500.0 3.97
2020-11-20 3.57 3.11 3.11 3.45 70000.0 3.45
2020-11-19 3.25 3.01 3.06 3.14 36900.0 3.14
2020-11-18 3.13 2.83 3.02 2.96 91800.0 2.96
2020-11-17 3.1 2.73 2.73 2.91 128800.0 2.91
2020-11-16 2.82 2.66 2.7 2.72 41800.0 2.72
2020-11-13 2.93 2.61 2.8 2.74 63900.0 2.74
2020-11-12 2.96 2.75 2.85 2.77 53900.0 2.77
2020-11-11 2.98 2.8 2.97 2.89 57000.0 2.89
2020-11-10 3.15 2.81 3.1 2.92 42200.0 2.92
2020-11-09 3.3 3.03 3.14 3.08 46200.0 3.08
2020-11-06 3.35 3.07 3.25 3.17 43300.0 3.17
2020-11-05 3.39 3.17 3.26 3.24 62800.0 3.24
2020-11-04 3.43 3.2 3.32 3.21 57700.0 3.21
2020-11-03 3.38 3.11 3.24 3.31 72500.0 3.31
2020-11-02 3.62 3.21 3.36 3.22 133800.0 3.22
2020-10-30 3.88 3.12 3.7 3.28 177900.0 3.28
2020-10-29 4.37 3.72 4.16 3.82 216600.0 3.82
2020-10-28 4.78 3.83 3.83 4.22 590800.0 4.22
2020-10-27 4.98 3.55 3.68 4.08 1157600.0 4.08
2020-10-26 4.1 3.4 4.06 3.48 199700.0 3.48
2020-10-23 5.3 4.37 4.57 4.48 416200.0 4.48
2020-10-22 6.65 3.23 3.25 6.03 5537400.0 6.03
2020-10-21 4.16 2.88 4.16 3.04 580700.0 3.04
2020-10-20 4.92 3.4 4.0 3.96 267300.0 3.96
2020-10-19 4.32 3.16 3.16 3.8 134000.0 3.8
2020-10-16 3.28 3.04 3.28 3.16 5600.0 3.16
2020-10-15 3.28 2.96 3.28 3.28 5200.0 3.28
2020-10-14 3.32 3.04 3.12 3.2 5900.0 3.2
2020-10-13 3.36 2.92 3.2 3.32 5300.0 3.32
2020-10-12 3.36 3.04 3.04 3.32 25600.0 3.32
2020-10-09 3.32 2.84 3.32 3.28 1800.0 3.28
2020-10-08 3.32 3.0 3.28 3.32 4800.0 3.32
2020-10-07 3.32 2.8 2.88 3.28 5100.0 3.28
2020-10-06 3.2 2.92 3.16 3.16 1200.0 3.16
2020-10-05 3.32 3.04 3.32 3.2 2400.0 3.2
2020-10-02 3.36 2.88 3.08 3.32 9600.0 3.32
2020-10-01 3.08 2.68 3.04 3.08 4500.0 3.08
2020-09-30 3.2 2.76 3.2 3.04 10000.0 3.04
2020-09-29 3.2 2.92 3.2 3.2 8300.0 3.2
2020-09-28 3.12 2.92 3.08 3.04 10100.0 3.04
2020-09-25 3.4 2.88 3.4 3.08 2300.0 3.08
2020-09-24 3.36 2.84 3.0 3.24 11500.0 3.24
2020-09-23 3.48 3.12 3.4 3.16 11700.0 3.16
2020-09-22 3.52 3.36 3.36 3.52 23900.0 3.52
2020-09-21 3.88 3.32 3.88 3.6 53100.0 3.6
2020-09-18 4.72 3.44 3.72 3.8 139200.0 3.8
2020-09-17 3.92 3.68 3.8 3.76 8700.0 3.76
2020-09-16 3.8 3.68 3.68 3.8 1800.0 3.8
2020-09-15 4.0 3.68 3.72 3.88 2000.0 3.88
2020-09-14 4.08 3.68 4.0 3.76 5300.0 3.76
2020-09-11 4.44 4.04 4.44 4.28 5000.0 4.28
2020-09-10 4.6 4.36 4.52 4.56 1400.0 4.56
2020-09-09 4.8 4.2 4.8 4.52 1200.0 4.52
2020-09-08 4.76 4.52 4.76 4.52 300.0 4.52
2020-09-04 4.76 4.52 4.64 4.68 4100.0 4.68
2020-09-03 4.84 4.44 4.84 4.56 2300.0 4.56
2020-09-02 4.84 4.56 4.8 4.76 1000.0 4.76
2020-09-01 5.08 4.72 4.96 4.84 700.0 4.84
2020-08-31 5.4 4.32 5.4 4.88 2800.0 4.88
2020-08-28 5.4 5.12 5.36 5.4 1300.0 5.4
2020-08-27 5.44 4.68 5.12 5.2 5200.0 5.2
2020-08-26 5.48 5.0 5.16 5.4 9000.0 5.4
2020-08-25 5.4 5.16 5.4 5.2 1700.0 5.2
2020-08-24 5.76 5.16 5.76 5.2 3500.0 5.2
2020-08-21 5.8 5.36 5.48 5.76 1700.0 5.76
2020-08-20 5.8 5.16 5.68 5.16 7000.0 5.16
2020-08-19 5.8 5.72 5.72 5.8 500.0 5.8
2020-08-18 5.92 5.56 5.72 5.72 800.0 5.72
2020-08-17 5.84 5.52 5.84 5.72 3400.0 5.72
2020-08-14 5.84 5.72 5.72 5.84 2900.0 5.84
2020-08-13 6.16 5.92 6.0 5.96 4100.0 5.96
2020-08-12 6.08 6.0 6.04 6.08 1800.0 6.08
2020-08-11 6.16 5.96 5.96 6.12 4500.0 6.12
2020-08-10 6.08 5.72 6.0 6.08 2100.0 6.08
2020-08-07 6.0 5.72 5.92 5.88 8100.0 5.88
2020-08-06 6.04 5.8 5.92 5.88 1600.0 5.88
2020-08-05 5.92 5.76 5.92 5.92 1200.0 5.92
2020-08-04 5.8 5.76 5.8 5.76 1800.0 5.76
2020-08-03 5.96 5.8 5.96 5.84 2000.0 5.84
2020-07-31 6.08 5.8 5.92 6.08 7100.0 6.08
2020-07-30 6.16 5.72 6.0 6.0 18100.0 6.0
2020-07-29 6.16 5.92 6.16 6.0 2200.0 6.0
2020-07-28 6.16 6.08 6.16 6.16 1400.0 6.16
2020-07-27 6.16 6.08 6.08 6.16 1700.0 6.16
2020-07-24 6.36 6.0 6.12 6.2 3800.0 6.2
2020-07-23 6.6 6.12 6.4 6.2 9600.0 6.2
2020-07-22 6.68 6.2 6.32 6.44 5600.0 6.44
2020-07-21 6.56 6.24 6.32 6.48 4200.0 6.48
2020-07-20 6.76 6.32 6.72 6.48 14900.0 6.48
2020-07-17 6.6 5.92 6.6 6.52 31700.0 6.52
2020-07-16 6.56 6.2 6.24 6.56 21400.0 6.56
2020-07-15 6.4 6.08 6.4 6.28 3000.0 6.28
2020-07-14 6.4 5.88 6.32 5.92 14000.0 5.92
2020-07-13 6.88 6.44 6.64 6.44 18000.0 6.44
2020-07-10 6.8 6.2 6.24 6.76 21200.0 6.76
2020-07-09 6.2 6.04 6.08 6.12 11300.0 6.12
2020-07-08 6.2 6.0 6.12 6.16 9000.0 6.16
2020-07-07 6.2 6.0 6.0 6.2 23900.0 6.2
2020-07-06 6.2 5.76 5.76 6.08 21300.0 6.08
2020-07-02 6.28 5.76 6.16 5.8 21600.0 5.8
2020-07-01 6.28 6.08 6.08 6.12 17900.0 6.12
2020-06-30 6.36 5.76 6.16 6.36 14200.0 6.36
2020-06-29 6.36 5.8 5.96 6.16 7500.0 6.16
2020-06-26 6.36 5.84 6.24 6.32 14000.0 6.32
2020-06-25 6.24 5.72 6.16 6.24 14800.0 6.24
2020-06-24 6.24 5.6 5.6 6.16 31500.0 6.16
2020-06-23 6.16 5.6 5.88 6.16 67800.0 6.16
2020-06-22 6.04 5.52 6.04 5.88 22400.0 5.88
2020-06-19 6.0 5.6 5.72 5.76 18400.0 5.76
2020-06-18 5.92 5.52 5.52 5.72 20600.0 5.72
2020-06-17 6.6 5.4 6.32 5.84 87500.0 5.84
2020-06-16 7.0 6.16 6.88 6.44 30200.0 6.44
2020-06-15 7.4 6.16 6.8 7.0 51700.0 7.0
2020-06-12 7.6 5.8 6.8 7.6 272800.0 7.6
2020-06-11 6.72 5.72 6.08 6.16 108400.0 6.16
2020-06-10 6.4 5.36 5.6 5.96 26700.0 5.96
2020-06-09 5.8 5.44 5.52 5.56 6700.0 5.56
2020-06-08 5.48 5.44 5.48 5.48 1100.0 5.48
2020-06-05 5.6 5.0 5.0 5.48 11300.0 5.48
2020-06-04 6.0 5.2 5.44 5.6 24500.0 5.6
2020-06-03 5.52 5.0 5.28 5.52 4700.0 5.52
2020-06-02 5.28 5.24 5.28 5.24 300.0 5.24
2020-06-01 5.36 5.2 5.32 5.28 1400.0 5.28
2020-05-29 5.4 5.0 5.4 5.2 5700.0 5.2
2020-05-28 5.36 5.2 5.32 5.36 1400.0 5.36
2020-05-27 6.12 5.0 5.6 5.48 14400.0 5.48
2020-05-26 5.6 5.4 5.4 5.44 6700.0 5.44
2020-05-22 5.88 5.4 5.88 5.72 7400.0 5.72
2020-05-21 5.8 5.64 5.8 5.64 1700.0 5.64
2020-05-20 5.84 5.84 5.84 5.84 200.0 5.84
2020-05-19 5.68 5.68 5.68 5.68 1500.0 5.68
2020-05-18 5.8 5.76 5.8 5.76 600.0 5.76
2020-05-15 5.84 5.8 5.84 5.84 900.0 5.84
2020-05-14 6.12 5.96 6.0 5.96 1000.0 5.96
2020-05-13 6.16 5.84 5.84 5.84 900.0 5.84
2020-05-12 5.6 5.4 5.48 5.6 12900.0 5.6
2020-05-11 5.8 5.4 5.8 5.76 11800.0 5.76
2020-05-08 6.2 6.0 6.2 6.12 900.0 6.12
2020-05-07 6.2 5.76 5.92 6.08 2600.0 6.08
2020-05-06 6.4 5.76 6.36 6.24 4500.0 6.24
2020-05-05 6.52 6.2 6.52 6.36 1500.0 6.36
2020-05-04 6.6 5.88 6.6 6.6 14700.0 6.6
2020-05-01 6.4 6.32 6.4 6.32 800.0 6.32
2020-04-30 6.36 6.08 6.32 6.36 1000.0 6.36
2020-04-29 6.48 6.4 6.4 6.48 1800.0 6.48
2020-04-28 6.44 6.4 6.44 6.4 900.0 6.4
2020-04-27 6.32 5.96 5.96 6.32 2500.0 6.32
2020-04-24 6.4 6.12 6.2 6.36 3300.0 6.36
2020-04-23 6.4 6.4 6.4 6.4 400.0 6.4
2020-04-22 6.6 6.36 6.6 6.36 300.0 6.36
2020-04-21 7.0 6.4 6.72 6.6 1400.0 6.6
2020-04-20 6.76 5.8 6.52 6.08 2800.0 6.08
2020-04-17 6.72 5.8 6.68 6.64 2700.0 6.64
2020-04-16 6.76 5.68 6.36 6.76 5700.0 6.76
2020-04-15 6.72 5.8 6.0 6.4 15200.0 6.4
2020-04-14 6.36 5.6 5.64 5.6 1600.0 5.6
2020-04-13 6.4 5.36 6.12 6.4 1400.0 6.4
2020-04-09 5.64 5.6 5.64 5.64 2000.0 5.64
2020-04-08 6.0 5.4 6.0 5.64 2000.0 5.64
2020-04-07 6.16 5.56 6.12 6.0 1500.0 6.0
2020-04-06 6.8 5.6 6.72 6.16 2800.0 6.16
2020-04-03 6.0 5.72 5.76 6.0 1000.0 6.0
2020-04-02 6.8 5.8 5.92 5.92 1700.0 5.92
2020-04-01 7.08 5.56 6.8 6.04 1900.0 6.04
2020-03-31 6.52 5.44 5.44 6.52 2500.0 6.52
2020-03-30 6.8 5.4 6.08 6.4 3100.0 6.4
2020-03-27 6.04 5.6 5.8 5.6 1500.0 5.6
2020-03-26 6.68 5.68 6.56 6.04 4500.0 6.04
2020-03-25 6.56 6.0 6.48 6.52 2000.0 6.52
2020-03-24 5.84 5.6 5.84 5.64 3400.0 5.64
2020-03-23 6.4 4.64 6.4 5.32 1400.0 5.32
2020-03-20 5.6 5.6 5.6 5.6 100.0 5.6
2020-03-19 6.04 5.6 6.0 5.68 1400.0 5.68
2020-03-18 6.48 5.56 6.48 5.6 1200.0 5.6
2020-03-17 6.36 5.16 5.6 5.8 1800.0 5.8
2020-03-16 5.72 4.52 4.52 5.44 400.0 5.44
2020-03-13 6.52 5.08 6.52 6.0 1900.0 6.0
2020-03-12 6.6 4.92 6.6 6.0 1500.0 6.0
2020-03-11 6.36 5.2 5.36 6.36 1100.0 6.36
2020-03-10 6.0 5.24 6.0 5.92 5800.0 5.92
2020-03-09 6.0 6.0 6.0 6.0 100.0 6.0
2020-03-06 6.04 5.92 6.0 5.92 800.0 5.92
2020-03-05 6.36 5.92 6.16 6.04 2200.0 6.04
2020-03-04 6.2 6.12 6.16 6.2 1700.0 6.2
2020-03-03 6.16 6.04 6.12 6.04 700.0 6.04
2020-03-02 6.16 6.04 6.04 6.16 500.0 6.16
2020-02-28 6.04 6.0 6.04 6.0 100.0 6.0
2020-02-27 6.04 5.8 6.0 6.04 300.0 6.04
2020-02-26 6.56 6.0 6.52 6.0 1600.0 6.0
2020-02-25 6.24 6.0 6.08 6.0 800.0 6.0
2020-02-24 6.16 6.0 6.04 6.0 1700.0 6.0
2020-02-21 6.56 6.12 6.4 6.12 1200.0 6.12
2020-02-20 6.2 4.48 5.24 6.16 4700.0 6.16
2020-02-19 6.2 6.04 6.2 6.2 3300.0 6.2
2020-02-18 6.2 5.6 6.16 6.0 1300.0 6.0