| 名前 | 17 Education & Technology Group Inc. American Depositary Shares |
| ティッカー | YQ |
| 国 | China |
| 上場年 | 2020.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 17.24 | 16.0 | 16.93 | 16.55 | 1884300.0 | 16.55 |
| 2021-02-12 | 16.49 | 15.2 | 15.32 | 15.41 | 1311600.0 | 15.41 |
| 2021-02-11 | 16.25 | 14.19 | 14.26 | 15.73 | 2791400.0 | 15.73 |
| 2021-02-10 | 14.88 | 13.89 | 14.7 | 14.25 | 1719000.0 | 14.25 |
| 2021-02-09 | 14.47 | 13.81 | 14.19 | 14.39 | 1534200.0 | 14.39 |
| 2021-02-08 | 14.64 | 14.0 | 14.53 | 14.31 | 1422700.0 | 14.31 |
| 2021-02-05 | 15.12 | 14.11 | 15.07 | 14.46 | 1343800.0 | 14.46 |
| 2021-02-04 | 14.65 | 13.81 | 14.31 | 14.5 | 1451800.0 | 14.5 |
| 2021-02-03 | 14.52 | 13.4 | 14.39 | 14.02 | 2125400.0 | 14.02 |
| 2021-02-02 | 15.06 | 14.06 | 14.52 | 14.22 | 1741100.0 | 14.22 |
| 2021-02-01 | 14.78 | 13.33 | 13.96 | 14.01 | 4160500.0 | 14.01 |
| 2021-01-29 | 17.28 | 15.4 | 16.3 | 16.29 | 1765800.0 | 16.29 |
| 2021-01-28 | 17.34 | 16.2 | 17.08 | 16.73 | 928600.0 | 16.73 |
| 2021-01-27 | 18.48 | 16.5 | 17.94 | 16.82 | 2052600.0 | 16.82 |
| 2021-01-26 | 19.88 | 16.43 | 16.5 | 18.56 | 4538000.0 | 18.56 |
| 2021-01-25 | 17.98 | 15.35 | 17.9 | 15.71 | 2014000.0 | 15.71 |
| 2021-01-22 | 18.87 | 16.71 | 16.99 | 16.9 | 2166200.0 | 16.9 |
| 2021-01-21 | 18.0 | 16.13 | 17.16 | 17.21 | 3265400.0 | 17.21 |
| 2021-01-20 | 19.37 | 12.3 | 12.31 | 18.16 | 11731400.0 | 18.16 |
| 2021-01-19 | 12.58 | 12.01 | 12.16 | 12.25 | 1093200.0 | 12.25 |
| 2021-01-15 | 12.32 | 11.91 | 12.26 | 12.08 | 1306900.0 | 12.08 |
| 2021-01-14 | 13.0 | 11.9 | 12.81 | 12.26 | 1860000.0 | 12.26 |
| 2021-01-13 | 13.09 | 12.6 | 12.9 | 12.71 | 761500.0 | 12.71 |
| 2021-01-12 | 13.18 | 12.42 | 12.85 | 12.9 | 889600.0 | 12.9 |
| 2021-01-11 | 13.23 | 12.45 | 12.84 | 12.49 | 950500.0 | 12.49 |
| 2021-01-08 | 13.68 | 12.92 | 13.2 | 13.3 | 2063000.0 | 13.3 |
| 2021-01-07 | 14.16 | 12.5 | 14.1 | 13.11 | 2164400.0 | 13.11 |
| 2021-01-06 | 13.99 | 12.5 | 12.66 | 13.5 | 1778800.0 | 13.5 |
| 2021-01-05 | 12.99 | 12.34 | 12.82 | 12.68 | 783700.0 | 12.68 |
| 2021-01-04 | 13.42 | 12.58 | 13.05 | 13.0 | 1056200.0 | 13.0 |
| 2020-12-31 | 13.61 | 12.7 | 13.54 | 12.81 | 672600.0 | 12.81 |
| 2020-12-30 | 13.79 | 13.4 | 13.7 | 13.54 | 921600.0 | 13.54 |
| 2020-12-29 | 14.77 | 13.2 | 14.62 | 13.35 | 1247500.0 | 13.35 |
| 2020-12-28 | 14.2 | 13.76 | 13.8 | 13.99 | 400700.0 | 13.99 |
| 2020-12-24 | 14.21 | 13.7 | 14.2 | 13.79 | 472300.0 | 13.79 |
| 2020-12-23 | 15.0 | 14.1 | 14.61 | 14.45 | 534900.0 | 14.45 |
| 2020-12-22 | 15.89 | 14.51 | 14.68 | 14.61 | 917800.0 | 14.61 |
| 2020-12-21 | 16.49 | 13.66 | 13.85 | 14.78 | 1881200.0 | 14.78 |
| 2020-12-18 | 15.12 | 14.03 | 14.75 | 14.15 | 1915700.0 | 14.15 |
| 2020-12-17 | 15.5 | 13.8 | 13.88 | 15.3 | 3358700.0 | 15.3 |
| 2020-12-16 | 14.75 | 13.5 | 14.15 | 13.59 | 2861000.0 | 13.59 |
| 2020-12-15 | 15.05 | 13.72 | 15.0 | 13.99 | 1941200.0 | 13.99 |
| 2020-12-14 | 16.8 | 14.9 | 16.21 | 14.95 | 2602200.0 | 14.95 |
| 2020-12-11 | 19.4 | 16.1 | 17.1 | 16.32 | 2622000.0 | 16.32 |
| 2020-12-10 | 21.19 | 16.8 | 21.0 | 17.3 | 4938900.0 | 17.3 |
| 2020-12-09 | 23.93 | 16.05 | 16.42 | 20.18 | 15321600.0 | 20.18 |
| 2020-12-08 | 15.6 | 11.8 | 11.92 | 15.06 | 7453200.0 | 15.06 |
| 2020-12-07 | 13.1 | 10.54 | 10.55 | 12.11 | 7806600.0 | 12.11 |
| 2020-12-04 | 11.98 | 10.0 | 10.5 | 10.57 | 12949100.0 | 10.57 |