名前 | Genetron Holdings Limited ADS |
ティッカー | GTH |
国 | China |
上場年 | 2020.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 31.54 | 27.39 | 31.54 | 27.77 | 200400.0 | 27.77 |
2021-02-12 | 31.1 | 29.04 | 30.32 | 30.64 | 232100.0 | 30.64 |
2021-02-11 | 31.23 | 29.35 | 29.48 | 30.07 | 192000.0 | 30.07 |
2021-02-10 | 29.57 | 27.63 | 28.3 | 29.17 | 277500.0 | 29.17 |
2021-02-09 | 28.87 | 27.35 | 28.87 | 27.61 | 152800.0 | 27.61 |
2021-02-08 | 29.5 | 26.82 | 27.85 | 28.04 | 524000.0 | 28.04 |
2021-02-05 | 28.98 | 27.27 | 27.5 | 27.32 | 279200.0 | 27.32 |
2021-02-04 | 27.65 | 25.9 | 27.5 | 27.47 | 307900.0 | 27.47 |
2021-02-03 | 28.21 | 25.1 | 25.58 | 27.97 | 363400.0 | 27.97 |
2021-02-02 | 25.8 | 24.52 | 25.0 | 25.28 | 192000.0 | 25.28 |
2021-02-01 | 24.69 | 23.35 | 23.82 | 24.38 | 241900.0 | 24.38 |
2021-01-29 | 23.3 | 22.32 | 22.75 | 23.05 | 549400.0 | 23.05 |
2021-01-28 | 23.57 | 21.33 | 21.33 | 22.69 | 552000.0 | 22.69 |
2021-01-27 | 22.5 | 20.53 | 20.96 | 21.66 | 779500.0 | 21.66 |
2021-01-26 | 22.04 | 20.37 | 21.43 | 21.3 | 484500.0 | 21.3 |
2021-01-25 | 22.3 | 19.66 | 21.3 | 21.4 | 564500.0 | 21.4 |
2021-01-22 | 22.36 | 20.84 | 20.91 | 21.22 | 257400.0 | 21.22 |
2021-01-21 | 22.7 | 20.54 | 22.25 | 21.12 | 436700.0 | 21.12 |
2021-01-20 | 28.74 | 21.91 | 24.25 | 22.13 | 944000.0 | 22.13 |
2021-01-19 | 23.75 | 20.57 | 20.57 | 23.47 | 375300.0 | 23.47 |
2021-01-15 | 21.42 | 19.98 | 21.25 | 20.09 | 385900.0 | 20.09 |
2021-01-14 | 21.75 | 20.8 | 21.32 | 21.25 | 471800.0 | 21.25 |
2021-01-13 | 21.25 | 19.72 | 20.51 | 21.25 | 607600.0 | 21.25 |
2021-01-12 | 20.86 | 17.39 | 17.39 | 20.68 | 392100.0 | 20.68 |
2021-01-11 | 17.46 | 16.13 | 16.32 | 17.39 | 245400.0 | 17.39 |
2021-01-08 | 17.0 | 15.42 | 15.72 | 16.4 | 187200.0 | 16.4 |
2021-01-07 | 16.24 | 14.89 | 15.85 | 15.71 | 324900.0 | 15.71 |
2021-01-06 | 18.15 | 14.71 | 15.0 | 15.65 | 1815400.0 | 15.65 |
2021-01-05 | 13.94 | 13.4 | 13.73 | 13.71 | 636900.0 | 13.71 |
2021-01-04 | 14.36 | 13.61 | 14.14 | 13.74 | 607800.0 | 13.74 |
2020-12-31 | 14.0 | 12.72 | 12.76 | 14.0 | 619100.0 | 14.0 |
2020-12-30 | 13.14 | 12.44 | 12.96 | 12.72 | 469600.0 | 12.72 |
2020-12-29 | 13.11 | 12.6 | 12.78 | 12.91 | 341100.0 | 12.91 |
2020-12-28 | 13.05 | 12.6 | 13.0 | 12.77 | 233600.0 | 12.77 |
2020-12-24 | 13.12 | 12.68 | 12.92 | 13.04 | 170300.0 | 13.04 |
2020-12-23 | 13.41 | 12.97 | 13.3 | 13.02 | 313800.0 | 13.02 |
2020-12-22 | 13.4 | 12.93 | 13.18 | 13.27 | 454700.0 | 13.27 |
2020-12-21 | 13.56 | 13.06 | 13.19 | 13.28 | 215800.0 | 13.28 |
2020-12-18 | 13.5 | 13.11 | 13.47 | 13.36 | 613300.0 | 13.36 |
2020-12-17 | 13.47 | 12.7 | 13.06 | 13.33 | 1045400.0 | 13.33 |
2020-12-16 | 13.19 | 12.54 | 12.97 | 13.05 | 81800.0 | 13.05 |
2020-12-15 | 13.27 | 12.65 | 13.25 | 12.88 | 203500.0 | 12.88 |
2020-12-14 | 13.44 | 13.0 | 13.3 | 13.18 | 464400.0 | 13.18 |
2020-12-11 | 13.44 | 12.7 | 13.29 | 13.0 | 558600.0 | 13.0 |
2020-12-10 | 13.58 | 12.74 | 12.74 | 13.31 | 443800.0 | 13.31 |
2020-12-09 | 13.7 | 12.5 | 13.67 | 12.74 | 748800.0 | 12.74 |
2020-12-08 | 13.75 | 13.12 | 13.55 | 13.67 | 520000.0 | 13.67 |
2020-12-07 | 13.8 | 13.23 | 13.49 | 13.54 | 159200.0 | 13.54 |
2020-12-04 | 13.99 | 13.18 | 13.99 | 13.53 | 164600.0 | 13.53 |
2020-12-03 | 14.1 | 13.58 | 13.58 | 13.99 | 269500.0 | 13.99 |
2020-12-02 | 13.94 | 13.43 | 13.94 | 13.7 | 442300.0 | 13.7 |
2020-12-01 | 14.02 | 13.48 | 13.75 | 13.94 | 196400.0 | 13.94 |
2020-11-30 | 14.35 | 13.24 | 14.0 | 13.68 | 746800.0 | 13.68 |
2020-11-27 | 14.25 | 13.11 | 14.25 | 13.73 | 311600.0 | 13.73 |
2020-11-25 | 14.07 | 12.23 | 12.26 | 13.27 | 514700.0 | 13.27 |
2020-11-24 | 12.52 | 11.8 | 12.08 | 12.23 | 555900.0 | 12.23 |
2020-11-23 | 12.05 | 11.3 | 11.46 | 11.99 | 519700.0 | 11.99 |
2020-11-20 | 11.82 | 11.22 | 11.71 | 11.28 | 69600.0 | 11.28 |
2020-11-19 | 11.95 | 11.31 | 11.31 | 11.6 | 444200.0 | 11.6 |
2020-11-18 | 12.06 | 11.2 | 11.98 | 11.3 | 331500.0 | 11.3 |
2020-11-17 | 12.3 | 11.4 | 12.06 | 11.69 | 440800.0 | 11.69 |
2020-11-16 | 12.39 | 11.64 | 12.37 | 12.27 | 215700.0 | 12.27 |
2020-11-13 | 12.39 | 11.1 | 11.81 | 11.76 | 620300.0 | 11.76 |
2020-11-12 | 12.74 | 11.79 | 12.1 | 11.8 | 361100.0 | 11.8 |
2020-11-11 | 12.25 | 11.3 | 11.32 | 12.2 | 268900.0 | 12.2 |
2020-11-10 | 11.26 | 10.55 | 11.18 | 11.11 | 376000.0 | 11.11 |
2020-11-09 | 11.45 | 10.13 | 10.93 | 10.84 | 348300.0 | 10.84 |
2020-11-06 | 10.05 | 9.44 | 9.44 | 9.84 | 242300.0 | 9.84 |
2020-11-05 | 9.61 | 9.35 | 9.38 | 9.44 | 262600.0 | 9.44 |
2020-11-04 | 9.74 | 9.2 | 9.62 | 9.31 | 362000.0 | 9.31 |
2020-11-03 | 9.94 | 9.35 | 9.9 | 9.46 | 315900.0 | 9.46 |
2020-11-02 | 10.24 | 9.6 | 10.16 | 9.61 | 224000.0 | 9.61 |
2020-10-30 | 10.4 | 9.73 | 10.23 | 10.1 | 356200.0 | 10.1 |
2020-10-29 | 11.09 | 10.0 | 10.97 | 10.09 | 178100.0 | 10.09 |
2020-10-28 | 11.65 | 10.75 | 11.65 | 11.06 | 291600.0 | 11.06 |
2020-10-27 | 11.89 | 11.42 | 11.44 | 11.65 | 54300.0 | 11.65 |
2020-10-26 | 11.87 | 11.39 | 11.51 | 11.53 | 18400.0 | 11.53 |
2020-10-23 | 11.96 | 11.36 | 11.96 | 11.36 | 11900.0 | 11.36 |
2020-10-22 | 11.74 | 11.48 | 11.51 | 11.6 | 13400.0 | 11.6 |
2020-10-21 | 11.88 | 11.24 | 11.24 | 11.55 | 370000.0 | 11.55 |
2020-10-20 | 11.61 | 11.19 | 11.34 | 11.27 | 126300.0 | 11.27 |
2020-10-19 | 12.03 | 11.27 | 12.0 | 11.33 | 50200.0 | 11.33 |
2020-10-16 | 11.9 | 11.59 | 11.66 | 11.79 | 272600.0 | 11.79 |
2020-10-15 | 11.8 | 11.18 | 11.3 | 11.67 | 20300.0 | 11.67 |
2020-10-14 | 11.69 | 11.44 | 11.68 | 11.63 | 30500.0 | 11.63 |
2020-10-13 | 11.66 | 11.18 | 11.36 | 11.55 | 45200.0 | 11.55 |
2020-10-12 | 11.83 | 11.31 | 11.5 | 11.46 | 47100.0 | 11.46 |
2020-10-09 | 11.66 | 11.5 | 11.56 | 11.51 | 60700.0 | 11.51 |
2020-10-08 | 12.2 | 11.51 | 12.18 | 11.55 | 316700.0 | 11.55 |
2020-10-07 | 12.45 | 11.91 | 12.14 | 12.18 | 64100.0 | 12.18 |
2020-10-06 | 12.08 | 11.52 | 11.59 | 12.0 | 83800.0 | 12.0 |
2020-10-05 | 12.38 | 11.52 | 11.91 | 11.69 | 182000.0 | 11.69 |
2020-10-02 | 12.48 | 11.51 | 11.75 | 12.0 | 45000.0 | 12.0 |
2020-10-01 | 12.8 | 11.8 | 12.35 | 12.26 | 254700.0 | 12.26 |
2020-09-30 | 14.24 | 10.2 | 10.2 | 11.94 | 2317200.0 | 11.94 |
2020-09-29 | 10.18 | 9.48 | 10.18 | 9.7 | 59300.0 | 9.7 |
2020-09-28 | 10.6 | 10.01 | 10.35 | 10.22 | 48900.0 | 10.22 |
2020-09-25 | 10.38 | 9.19 | 9.21 | 10.15 | 110300.0 | 10.15 |
2020-09-24 | 10.14 | 9.03 | 10.02 | 9.1 | 80200.0 | 9.1 |
2020-09-23 | 10.98 | 10.2 | 10.3 | 10.2 | 60800.0 | 10.2 |
2020-09-22 | 10.83 | 10.27 | 10.8 | 10.32 | 53500.0 | 10.32 |
2020-09-21 | 11.46 | 10.76 | 11.36 | 10.8 | 91000.0 | 10.8 |
2020-09-18 | 11.61 | 11.3 | 11.55 | 11.44 | 62800.0 | 11.44 |
2020-09-17 | 12.42 | 11.4 | 12.35 | 11.52 | 53900.0 | 11.52 |
2020-09-16 | 11.94 | 11.52 | 11.67 | 11.52 | 55600.0 | 11.52 |
2020-09-15 | 11.84 | 11.55 | 11.63 | 11.67 | 76100.0 | 11.67 |
2020-09-14 | 11.9 | 11.49 | 11.53 | 11.62 | 37100.0 | 11.62 |
2020-09-11 | 11.79 | 11.52 | 11.64 | 11.75 | 21800.0 | 11.75 |
2020-09-10 | 12.05 | 11.52 | 11.81 | 11.79 | 168600.0 | 11.79 |
2020-09-09 | 12.06 | 11.49 | 11.86 | 11.93 | 76600.0 | 11.93 |
2020-09-08 | 11.72 | 11.42 | 11.63 | 11.67 | 69100.0 | 11.67 |
2020-09-04 | 12.33 | 11.7 | 11.95 | 11.79 | 227000.0 | 11.79 |
2020-09-03 | 12.21 | 11.96 | 12.18 | 12.05 | 39500.0 | 12.05 |
2020-09-02 | 12.54 | 12.05 | 12.05 | 12.34 | 151100.0 | 12.34 |
2020-09-01 | 12.38 | 12.14 | 12.23 | 12.22 | 83500.0 | 12.22 |
2020-08-31 | 12.8 | 11.98 | 11.98 | 12.38 | 157300.0 | 12.38 |
2020-08-28 | 13.02 | 11.61 | 12.54 | 11.8 | 165000.0 | 11.8 |
2020-08-27 | 13.4 | 12.48 | 12.94 | 12.48 | 88800.0 | 12.48 |
2020-08-26 | 13.19 | 12.85 | 12.9 | 13.11 | 61700.0 | 13.11 |
2020-08-25 | 13.0 | 12.6 | 12.62 | 13.0 | 47200.0 | 13.0 |
2020-08-24 | 12.58 | 12.22 | 12.42 | 12.58 | 76600.0 | 12.58 |
2020-08-21 | 12.66 | 12.3 | 12.34 | 12.51 | 132700.0 | 12.51 |
2020-08-20 | 12.89 | 12.13 | 12.13 | 12.8 | 89700.0 | 12.8 |
2020-08-19 | 13.04 | 12.02 | 12.02 | 12.51 | 353200.0 | 12.51 |
2020-08-18 | 13.74 | 11.96 | 13.74 | 11.96 | 257000.0 | 11.96 |
2020-08-17 | 13.61 | 12.54 | 13.38 | 13.54 | 45000.0 | 13.54 |
2020-08-14 | 13.56 | 12.77 | 12.81 | 13.46 | 155400.0 | 13.46 |
2020-08-13 | 13.5 | 12.9 | 12.9 | 13.08 | 260200.0 | 13.08 |
2020-08-12 | 13.87 | 12.75 | 13.73 | 13.03 | 251900.0 | 13.03 |
2020-08-11 | 14.1 | 13.54 | 14.1 | 13.95 | 99100.0 | 13.95 |
2020-08-10 | 14.09 | 13.49 | 13.6 | 14.08 | 108800.0 | 14.08 |
2020-08-07 | 13.97 | 13.25 | 13.9 | 13.51 | 107400.0 | 13.51 |
2020-08-06 | 14.35 | 13.63 | 14.35 | 13.77 | 79700.0 | 13.77 |
2020-08-05 | 13.85 | 13.61 | 13.81 | 13.82 | 50700.0 | 13.82 |
2020-08-04 | 14.33 | 13.57 | 14.0 | 13.74 | 34800.0 | 13.74 |
2020-08-03 | 14.39 | 13.63 | 14.39 | 13.91 | 43600.0 | 13.91 |
2020-07-31 | 14.3 | 13.71 | 13.89 | 14.3 | 95400.0 | 14.3 |
2020-07-30 | 14.42 | 13.57 | 14.42 | 13.9 | 135200.0 | 13.9 |
2020-07-29 | 14.0 | 13.61 | 13.8 | 13.9 | 95500.0 | 13.9 |
2020-07-28 | 14.17 | 13.5 | 14.17 | 13.52 | 160400.0 | 13.52 |
2020-07-27 | 14.28 | 13.57 | 13.84 | 13.9 | 100700.0 | 13.9 |
2020-07-24 | 14.18 | 13.35 | 14.18 | 13.9 | 97300.0 | 13.9 |
2020-07-23 | 14.3 | 13.77 | 14.0 | 14.29 | 137500.0 | 14.29 |
2020-07-22 | 14.92 | 13.46 | 14.92 | 13.56 | 262700.0 | 13.56 |
2020-07-21 | 15.39 | 14.5 | 14.97 | 15.06 | 358700.0 | 15.06 |
2020-07-20 | 15.66 | 14.56 | 15.66 | 14.84 | 253900.0 | 14.84 |
2020-07-17 | 16.0 | 15.02 | 15.02 | 15.81 | 520400.0 | 15.81 |
2020-07-16 | 15.65 | 14.35 | 14.65 | 15.39 | 404100.0 | 15.39 |
2020-07-15 | 15.84 | 14.05 | 14.8 | 15.69 | 511800.0 | 15.69 |
2020-07-14 | 15.0 | 13.24 | 13.5 | 14.8 | 330800.0 | 14.8 |
2020-07-13 | 14.28 | 13.85 | 14.0 | 14.05 | 884000.0 | 14.05 |
2020-07-10 | 13.86 | 12.67 | 12.73 | 13.78 | 481700.0 | 13.78 |
2020-07-09 | 13.99 | 12.81 | 13.75 | 13.04 | 846300.0 | 13.04 |
2020-07-08 | 14.01 | 13.27 | 13.59 | 13.9 | 319000.0 | 13.9 |
2020-07-07 | 13.87 | 13.2 | 13.5 | 13.81 | 260500.0 | 13.81 |
2020-07-06 | 14.02 | 13.27 | 13.36 | 13.81 | 653300.0 | 13.81 |
2020-07-02 | 13.38 | 11.91 | 11.91 | 13.01 | 574500.0 | 13.01 |
2020-07-01 | 12.04 | 11.52 | 11.75 | 11.84 | 239900.0 | 11.84 |
2020-06-30 | 12.2 | 11.27 | 11.3 | 12.07 | 680000.0 | 12.07 |
2020-06-29 | 13.04 | 11.09 | 12.84 | 11.29 | 804000.0 | 11.29 |
2020-06-26 | 13.96 | 12.53 | 13.6 | 12.81 | 1265100.0 | 12.81 |
2020-06-25 | 13.71 | 12.48 | 12.48 | 13.44 | 484800.0 | 13.44 |
2020-06-24 | 14.65 | 11.7 | 14.38 | 12.48 | 1925700.0 | 12.48 |
2020-06-23 | 15.85 | 14.21 | 15.64 | 14.36 | 1494900.0 | 14.36 |
2020-06-22 | 16.55 | 15.15 | 16.5 | 15.64 | 2119000.0 | 15.64 |
2020-06-19 | 17.71 | 15.61 | 16.15 | 16.0 | 12288000.0 | 16.0 |
2020-06-18 | 16.0 | 16.0 | 16.0 | 16.0 | 0.0 | 16.0 |
2020-06-17 | 16.0 | 16.0 | 16.0 | 16.0 | 0.0 | 16.0 |
2020-06-16 | 16.0 | 16.0 | 16.0 | 16.0 | 0.0 | 16.0 |
2020-06-15 | 17.71 | 15.61 | 16.15 | 16.0 | 12288000.0 | 16.0 |