名前 | Kingsoft Cloud Holdings Limited American Depositary Shares |
ティッカー | KC |
国 | China |
上場年 | 2020.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 73.5 | 67.58 | 71.43 | 69.78 | 1198300.0 | 69.78 |
2021-02-12 | 73.0 | 68.22 | 70.13 | 70.35 | 730000.0 | 70.35 |
2021-02-11 | 74.67 | 71.25 | 72.75 | 72.06 | 883000.0 | 72.06 |
2021-02-10 | 72.89 | 67.02 | 70.59 | 71.15 | 1281500.0 | 71.15 |
2021-02-09 | 71.26 | 66.65 | 71.25 | 69.3 | 1753200.0 | 69.3 |
2021-02-08 | 70.76 | 63.9 | 65.03 | 67.44 | 2315100.0 | 67.44 |
2021-02-05 | 64.16 | 59.5 | 63.0 | 63.95 | 1298700.0 | 63.95 |
2021-02-04 | 67.44 | 59.16 | 59.89 | 62.06 | 1710500.0 | 62.06 |
2021-02-03 | 62.24 | 56.52 | 62.24 | 59.16 | 1713900.0 | 59.16 |
2021-02-02 | 61.83 | 56.46 | 56.52 | 58.41 | 3027400.0 | 58.41 |
2021-02-01 | 57.48 | 51.5 | 52.58 | 54.23 | 2351000.0 | 54.23 |
2021-01-29 | 51.95 | 49.22 | 50.66 | 50.27 | 1045300.0 | 50.27 |
2021-01-28 | 51.91 | 48.24 | 51.5 | 50.01 | 1392200.0 | 50.01 |
2021-01-27 | 52.33 | 50.33 | 51.2 | 51.35 | 1298900.0 | 51.35 |
2021-01-26 | 53.92 | 51.32 | 52.5 | 52.74 | 1836000.0 | 52.74 |
2021-01-25 | 58.52 | 52.22 | 54.62 | 53.8 | 3239600.0 | 53.8 |
2021-01-22 | 53.91 | 44.38 | 45.0 | 53.81 | 3542200.0 | 53.81 |
2021-01-21 | 46.08 | 44.6 | 45.71 | 45.64 | 1357800.0 | 45.64 |
2021-01-20 | 47.25 | 45.08 | 47.25 | 45.11 | 1458500.0 | 45.11 |
2021-01-19 | 45.66 | 43.68 | 44.81 | 44.46 | 2096000.0 | 44.46 |
2021-01-15 | 46.03 | 41.84 | 45.6 | 42.51 | 2123500.0 | 42.51 |
2021-01-14 | 47.53 | 45.51 | 46.3 | 45.64 | 1023700.0 | 45.64 |
2021-01-13 | 47.15 | 44.88 | 46.61 | 45.19 | 840000.0 | 45.19 |
2021-01-12 | 49.38 | 46.44 | 48.02 | 47.17 | 1115500.0 | 47.17 |
2021-01-11 | 48.01 | 45.62 | 46.07 | 47.34 | 1014000.0 | 47.34 |
2021-01-08 | 48.05 | 43.57 | 43.83 | 48.05 | 2400300.0 | 48.05 |
2021-01-07 | 44.79 | 42.5 | 43.95 | 42.97 | 1421700.0 | 42.97 |
2021-01-06 | 43.7 | 42.21 | 42.78 | 42.87 | 814200.0 | 42.87 |
2021-01-05 | 45.38 | 43.11 | 43.35 | 43.49 | 990900.0 | 43.49 |
2021-01-04 | 45.1 | 42.14 | 44.97 | 43.11 | 1082100.0 | 43.11 |
2020-12-31 | 44.5 | 42.0 | 43.66 | 43.55 | 1149000.0 | 43.55 |
2020-12-30 | 44.98 | 42.56 | 43.51 | 43.11 | 2063000.0 | 43.11 |
2020-12-29 | 44.44 | 42.03 | 44.44 | 43.44 | 956200.0 | 43.44 |
2020-12-28 | 46.3 | 41.7 | 46.0 | 43.74 | 1539200.0 | 43.74 |
2020-12-24 | 48.16 | 44.52 | 45.46 | 45.25 | 1401600.0 | 45.25 |
2020-12-23 | 46.72 | 43.16 | 44.33 | 44.96 | 2129300.0 | 44.96 |
2020-12-22 | 47.16 | 42.0 | 47.03 | 42.16 | 2102000.0 | 42.16 |
2020-12-21 | 48.69 | 45.67 | 46.54 | 45.93 | 1625500.0 | 45.93 |
2020-12-18 | 49.92 | 46.84 | 49.68 | 47.45 | 3870500.0 | 47.45 |
2020-12-17 | 49.5 | 46.55 | 48.96 | 49.5 | 1596600.0 | 49.5 |
2020-12-16 | 47.99 | 46.41 | 46.66 | 47.8 | 1208300.0 | 47.8 |
2020-12-15 | 47.06 | 44.1 | 47.06 | 46.65 | 790400.0 | 46.65 |
2020-12-14 | 48.71 | 45.5 | 48.0 | 46.2 | 1773800.0 | 46.2 |
2020-12-11 | 47.78 | 43.86 | 44.37 | 47.1 | 2663600.0 | 47.1 |
2020-12-10 | 45.29 | 40.0 | 40.01 | 45.14 | 1853400.0 | 45.14 |
2020-12-09 | 45.44 | 39.6 | 42.08 | 40.99 | 3186300.0 | 40.99 |
2020-12-08 | 42.45 | 40.73 | 42.0 | 41.61 | 721600.0 | 41.61 |
2020-12-07 | 42.16 | 40.55 | 40.6 | 41.62 | 1343400.0 | 41.62 |
2020-12-04 | 42.66 | 40.28 | 42.41 | 40.46 | 965000.0 | 40.46 |
2020-12-03 | 42.66 | 40.98 | 41.75 | 41.47 | 1180500.0 | 41.47 |
2020-12-02 | 41.5 | 39.05 | 39.6 | 41.3 | 1385800.0 | 41.3 |
2020-12-01 | 41.2 | 38.35 | 40.23 | 40.46 | 1836400.0 | 40.46 |
2020-11-30 | 44.34 | 39.05 | 44.01 | 40.23 | 10020000.0 | 40.23 |
2020-11-27 | 41.84 | 37.26 | 37.75 | 41.56 | 4409700.0 | 41.56 |
2020-11-25 | 37.0 | 34.51 | 34.67 | 36.76 | 2011300.0 | 36.76 |
2020-11-24 | 37.4 | 35.11 | 37.18 | 35.4 | 1838800.0 | 35.4 |
2020-11-23 | 36.74 | 35.54 | 36.29 | 36.63 | 2130200.0 | 36.63 |
2020-11-20 | 36.08 | 34.37 | 35.49 | 35.77 | 2324400.0 | 35.77 |
2020-11-19 | 35.9 | 33.92 | 34.2 | 35.06 | 1868100.0 | 35.06 |
2020-11-18 | 36.51 | 32.05 | 36.04 | 34.08 | 2930100.0 | 34.08 |
2020-11-17 | 39.0 | 37.22 | 37.57 | 37.31 | 1396800.0 | 37.31 |
2020-11-16 | 38.81 | 36.23 | 38.19 | 38.4 | 1305700.0 | 38.4 |
2020-11-13 | 40.5 | 37.29 | 38.6 | 38.01 | 1182600.0 | 38.01 |
2020-11-12 | 38.25 | 36.66 | 36.67 | 37.73 | 965600.0 | 37.73 |
2020-11-11 | 37.08 | 32.94 | 34.37 | 36.48 | 1199400.0 | 36.48 |
2020-11-10 | 36.3 | 34.04 | 35.71 | 34.35 | 1725100.0 | 34.35 |
2020-11-09 | 37.75 | 35.61 | 37.5 | 36.7 | 1344700.0 | 36.7 |
2020-11-06 | 39.23 | 36.45 | 36.46 | 38.65 | 1703600.0 | 38.65 |
2020-11-05 | 37.57 | 35.07 | 36.0 | 37.17 | 1712700.0 | 37.17 |
2020-11-04 | 35.29 | 31.86 | 31.94 | 35.07 | 2052900.0 | 35.07 |
2020-11-03 | 32.08 | 30.0 | 30.24 | 31.27 | 1288900.0 | 31.27 |
2020-11-02 | 29.82 | 29.06 | 29.22 | 29.67 | 1051100.0 | 29.67 |
2020-10-30 | 30.2 | 28.5 | 29.86 | 29.05 | 920900.0 | 29.05 |
2020-10-29 | 30.46 | 29.51 | 29.99 | 29.87 | 762600.0 | 29.87 |
2020-10-28 | 31.0 | 29.37 | 30.76 | 29.58 | 1065700.0 | 29.58 |
2020-10-27 | 31.66 | 30.65 | 30.96 | 31.15 | 607500.0 | 31.15 |
2020-10-26 | 31.29 | 30.43 | 31.04 | 30.89 | 488100.0 | 30.89 |
2020-10-23 | 31.15 | 29.71 | 30.63 | 31.15 | 744400.0 | 31.15 |
2020-10-22 | 31.12 | 30.28 | 30.93 | 30.78 | 589200.0 | 30.78 |
2020-10-21 | 31.23 | 30.21 | 30.69 | 30.93 | 703400.0 | 30.93 |
2020-10-20 | 31.52 | 30.3 | 31.0 | 30.75 | 558900.0 | 30.75 |
2020-10-19 | 32.03 | 30.43 | 31.53 | 31.03 | 724500.0 | 31.03 |
2020-10-16 | 31.65 | 29.52 | 29.58 | 31.2 | 1296100.0 | 31.2 |
2020-10-15 | 29.88 | 29.1 | 29.7 | 29.7 | 1037100.0 | 29.7 |
2020-10-14 | 31.35 | 30.26 | 31.28 | 30.4 | 806000.0 | 30.4 |
2020-10-13 | 32.0 | 31.0 | 31.78 | 31.35 | 702000.0 | 31.35 |
2020-10-12 | 32.09 | 31.07 | 31.64 | 31.56 | 817800.0 | 31.56 |
2020-10-09 | 31.27 | 30.2 | 30.6 | 31.24 | 992900.0 | 31.24 |
2020-10-08 | 31.31 | 29.72 | 31.31 | 30.5 | 1031800.0 | 30.5 |
2020-10-07 | 31.12 | 30.47 | 30.47 | 30.84 | 929100.0 | 30.84 |
2020-10-06 | 31.18 | 29.9 | 31.1 | 30.06 | 648700.0 | 30.06 |
2020-10-05 | 31.46 | 29.85 | 30.74 | 30.9 | 1260100.0 | 30.9 |
2020-10-02 | 30.59 | 28.55 | 29.05 | 30.03 | 1101900.0 | 30.03 |
2020-10-01 | 30.37 | 28.77 | 29.86 | 29.83 | 806400.0 | 29.83 |
2020-09-30 | 30.5 | 29.03 | 29.26 | 29.53 | 1822200.0 | 29.53 |
2020-09-29 | 30.3 | 28.76 | 29.71 | 29.15 | 1439100.0 | 29.15 |
2020-09-28 | 29.95 | 28.57 | 29.54 | 29.9 | 1834500.0 | 29.9 |
2020-09-25 | 29.58 | 27.6 | 29.55 | 28.57 | 3308400.0 | 28.57 |
2020-09-24 | 30.63 | 28.58 | 29.99 | 29.67 | 5765500.0 | 29.67 |
2020-09-23 | 34.41 | 32.13 | 33.01 | 32.29 | 1541000.0 | 32.29 |
2020-09-22 | 35.9 | 32.17 | 35.23 | 32.29 | 3480900.0 | 32.29 |
2020-09-21 | 37.59 | 35.02 | 37.11 | 36.9 | 1608800.0 | 36.9 |
2020-09-18 | 39.8 | 37.6 | 38.07 | 38.67 | 12242600.0 | 38.67 |
2020-09-17 | 39.63 | 36.23 | 36.8 | 38.83 | 1668200.0 | 38.83 |
2020-09-16 | 39.18 | 36.69 | 37.46 | 39.02 | 2388600.0 | 39.02 |
2020-09-15 | 37.17 | 35.71 | 35.84 | 36.89 | 1646100.0 | 36.89 |
2020-09-14 | 37.39 | 33.55 | 33.61 | 35.46 | 2542800.0 | 35.46 |
2020-09-11 | 32.29 | 31.05 | 31.05 | 32.12 | 497300.0 | 32.12 |
2020-09-10 | 32.5 | 31.06 | 32.04 | 31.5 | 827200.0 | 31.5 |
2020-09-09 | 32.73 | 31.0 | 32.33 | 31.84 | 1367400.0 | 31.84 |
2020-09-08 | 33.5 | 31.35 | 31.6 | 31.87 | 1513800.0 | 31.87 |
2020-09-04 | 33.8 | 31.58 | 32.32 | 33.15 | 920300.0 | 33.15 |
2020-09-03 | 34.31 | 31.67 | 34.1 | 32.84 | 1546300.0 | 32.84 |
2020-09-02 | 38.26 | 34.4 | 36.35 | 35.13 | 1276900.0 | 35.13 |
2020-09-01 | 36.17 | 34.39 | 35.49 | 35.6 | 1759500.0 | 35.6 |
2020-08-31 | 36.87 | 34.34 | 35.08 | 34.48 | 1595900.0 | 34.48 |
2020-08-28 | 36.37 | 34.33 | 35.64 | 34.92 | 1007700.0 | 34.92 |
2020-08-27 | 37.45 | 33.95 | 37.32 | 35.87 | 1435300.0 | 35.87 |
2020-08-26 | 37.48 | 34.46 | 34.83 | 35.67 | 1724600.0 | 35.67 |
2020-08-25 | 34.85 | 33.11 | 33.11 | 34.08 | 795700.0 | 34.08 |
2020-08-24 | 35.0 | 33.05 | 34.84 | 33.41 | 892700.0 | 33.41 |
2020-08-21 | 35.18 | 34.2 | 35.0 | 34.26 | 734300.0 | 34.26 |
2020-08-20 | 35.47 | 33.58 | 34.5 | 35.35 | 1254700.0 | 35.35 |
2020-08-19 | 34.66 | 32.01 | 32.25 | 33.8 | 1864400.0 | 33.8 |
2020-08-18 | 33.8 | 31.0 | 33.26 | 31.81 | 2785700.0 | 31.81 |
2020-08-17 | 35.68 | 32.23 | 32.29 | 34.45 | 1510700.0 | 34.45 |
2020-08-14 | 33.39 | 32.03 | 33.0 | 32.16 | 545800.0 | 32.16 |
2020-08-13 | 34.25 | 32.58 | 32.77 | 32.86 | 809900.0 | 32.86 |
2020-08-12 | 32.98 | 31.79 | 32.32 | 32.36 | 815300.0 | 32.36 |
2020-08-11 | 33.98 | 31.92 | 33.5 | 32.0 | 1101800.0 | 32.0 |
2020-08-10 | 35.0 | 32.2 | 34.39 | 33.01 | 851400.0 | 33.01 |
2020-08-07 | 36.49 | 32.74 | 36.27 | 33.46 | 1915000.0 | 33.46 |
2020-08-06 | 39.24 | 37.6 | 39.24 | 38.26 | 637300.0 | 38.26 |
2020-08-05 | 39.9 | 37.3 | 39.88 | 38.2 | 1063800.0 | 38.2 |
2020-08-04 | 41.0 | 37.6 | 40.84 | 39.07 | 1420000.0 | 39.07 |
2020-08-03 | 39.54 | 36.39 | 36.39 | 39.28 | 1355300.0 | 39.28 |
2020-07-31 | 37.4 | 34.95 | 35.82 | 35.1 | 1340400.0 | 35.1 |
2020-07-30 | 35.94 | 34.11 | 35.17 | 34.91 | 752700.0 | 34.91 |
2020-07-29 | 38.65 | 35.0 | 35.99 | 35.87 | 1708500.0 | 35.87 |
2020-07-28 | 34.88 | 32.33 | 33.02 | 33.63 | 1399600.0 | 33.63 |
2020-07-27 | 31.89 | 30.85 | 31.06 | 31.88 | 368000.0 | 31.88 |
2020-07-24 | 31.75 | 30.1 | 30.21 | 31.08 | 1268000.0 | 31.08 |
2020-07-23 | 33.59 | 30.48 | 32.98 | 31.14 | 1087400.0 | 31.14 |
2020-07-22 | 35.38 | 31.8 | 34.3 | 32.3 | 1776400.0 | 32.3 |
2020-07-21 | 36.49 | 34.85 | 35.92 | 35.98 | 1231400.0 | 35.98 |
2020-07-20 | 36.84 | 33.11 | 36.05 | 35.54 | 2204500.0 | 35.54 |
2020-07-17 | 36.45 | 31.44 | 32.25 | 35.73 | 3383400.0 | 35.73 |
2020-07-16 | 31.24 | 30.1 | 30.25 | 30.5 | 1583200.0 | 30.5 |
2020-07-15 | 33.8 | 30.3 | 33.63 | 32.0 | 1411000.0 | 32.0 |
2020-07-14 | 33.97 | 30.9 | 32.7 | 33.01 | 2087500.0 | 33.01 |
2020-07-13 | 39.0 | 32.67 | 38.77 | 33.15 | 1798500.0 | 33.15 |
2020-07-10 | 40.0 | 36.5 | 40.0 | 36.64 | 1897600.0 | 36.64 |
2020-07-09 | 42.8 | 37.88 | 41.09 | 40.56 | 1911700.0 | 40.56 |
2020-07-08 | 40.2 | 36.93 | 37.0 | 40.07 | 2162800.0 | 40.07 |
2020-07-07 | 36.5 | 34.35 | 36.5 | 35.99 | 1395200.0 | 35.99 |
2020-07-06 | 38.8 | 33.81 | 33.92 | 37.36 | 1987500.0 | 37.36 |
2020-07-02 | 33.3 | 31.51 | 32.66 | 32.24 | 1777400.0 | 32.24 |
2020-07-01 | 34.5 | 30.75 | 31.13 | 32.21 | 2543700.0 | 32.21 |
2020-06-30 | 32.88 | 28.01 | 28.15 | 31.52 | 3046900.0 | 31.52 |
2020-06-29 | 29.0 | 25.88 | 27.11 | 27.71 | 1512900.0 | 27.71 |
2020-06-26 | 29.25 | 26.2 | 28.52 | 27.21 | 1548000.0 | 27.21 |
2020-06-25 | 29.5 | 27.49 | 27.5 | 28.92 | 2404000.0 | 28.92 |
2020-06-24 | 29.97 | 26.57 | 29.14 | 26.67 | 2403900.0 | 26.67 |
2020-06-23 | 31.64 | 27.01 | 27.01 | 30.79 | 3352600.0 | 30.79 |
2020-06-22 | 27.8 | 25.03 | 27.8 | 26.78 | 1809400.0 | 26.78 |
2020-06-19 | 26.74 | 23.09 | 23.43 | 26.19 | 2343300.0 | 26.19 |
2020-06-18 | 24.88 | 22.65 | 24.3 | 22.7 | 1461000.0 | 22.7 |
2020-06-17 | 24.97 | 21.59 | 21.69 | 24.29 | 2529400.0 | 24.29 |
2020-06-16 | 22.52 | 21.0 | 22.46 | 21.5 | 1958300.0 | 21.5 |
2020-06-15 | 22.06 | 20.0 | 20.0 | 21.54 | 1025300.0 | 21.54 |
2020-06-12 | 21.64 | 20.0 | 21.5 | 20.44 | 820300.0 | 20.44 |
2020-06-11 | 21.75 | 19.9 | 20.0 | 20.94 | 1230700.0 | 20.94 |
2020-06-10 | 21.09 | 20.13 | 20.7 | 20.65 | 894800.0 | 20.65 |
2020-06-09 | 20.75 | 19.8 | 20.05 | 20.66 | 1135600.0 | 20.66 |
2020-06-08 | 20.77 | 19.76 | 20.68 | 20.0 | 1298100.0 | 20.0 |
2020-06-05 | 21.28 | 20.12 | 21.25 | 20.2 | 1332600.0 | 20.2 |
2020-06-04 | 22.26 | 20.55 | 22.02 | 20.6 | 1479700.0 | 20.6 |
2020-06-03 | 23.66 | 21.46 | 23.5 | 22.02 | 2080500.0 | 22.02 |
2020-06-02 | 23.1 | 21.26 | 21.3 | 22.86 | 3252000.0 | 22.86 |
2020-06-01 | 21.68 | 20.76 | 20.8 | 21.39 | 2452800.0 | 21.39 |
2020-05-29 | 20.35 | 18.25 | 18.26 | 20.14 | 1286100.0 | 20.14 |
2020-05-28 | 18.68 | 18.5 | 18.5 | 18.5 | 1116800.0 | 18.5 |
2020-05-27 | 19.3 | 18.0 | 19.08 | 18.98 | 1858900.0 | 18.98 |
2020-05-26 | 19.6 | 17.8 | 18.08 | 19.58 | 3437800.0 | 19.58 |
2020-05-22 | 18.07 | 17.01 | 18.0 | 17.18 | 3441900.0 | 17.18 |
2020-05-21 | 20.0 | 18.48 | 19.17 | 18.5 | 3439600.0 | 18.5 |
2020-05-20 | 23.22 | 18.73 | 22.82 | 20.26 | 5338600.0 | 20.26 |
2020-05-19 | 23.45 | 22.43 | 23.05 | 22.61 | 1002300.0 | 22.61 |
2020-05-18 | 23.75 | 22.3 | 23.49 | 23.02 | 1153400.0 | 23.02 |
2020-05-15 | 24.1 | 21.94 | 22.0 | 23.1 | 3326100.0 | 23.1 |
2020-05-14 | 23.8 | 21.78 | 23.7 | 22.49 | 2621900.0 | 22.49 |
2020-05-13 | 25.24 | 21.94 | 24.68 | 24.04 | 1820400.0 | 24.04 |
2020-05-12 | 26.5 | 24.36 | 25.38 | 24.36 | 3031300.0 | 24.36 |
2020-05-11 | 26.89 | 24.0 | 25.93 | 25.97 | 10437000.0 | 25.97 |
2020-05-08 | 23.95 | 20.35 | 20.37 | 23.84 | 15162500.0 | 23.84 |