NiSun International Enterprise Development Group Co. Ltd. Class A Common Sharesのデータ

NiSun International Enterprise Development Group Co. Ltd. Class A Common Sharesの基本情報

名前 NiSun International Enterprise Development Group Co. Ltd. Class A Common Shares
ティッカー NISN
国 China
上場年 2016.0
セクター Capital Goods

NiSun International Enterprise Development Group Co. Ltd. Class A Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.25 19.44 20.89 19.52 62500.0 19.52
2021-02-12 21.33 19.45 19.45 20.92 63300.0 20.92
2021-02-11 20.65 19.33 20.43 19.52 52400.0 19.52
2021-02-10 21.64 20.21 21.59 20.56 56200.0 20.56
2021-02-09 21.6 20.48 20.57 21.2 57000.0 21.2
2021-02-08 21.26 20.15 21.26 20.34 51000.0 20.34
2021-02-05 21.4 20.32 20.32 21.26 65400.0 21.26
2021-02-04 22.06 20.23 21.65 20.23 51100.0 20.23
2021-02-03 21.67 20.14 20.94 21.44 63600.0 21.44
2021-02-02 21.93 20.65 21.2 20.65 42200.0 20.65
2021-02-01 21.2 19.32 19.57 20.69 60300.0 20.69
2021-01-29 22.64 19.27 22.0 19.27 56900.0 19.27
2021-01-28 22.87 20.24 20.24 21.99 105400.0 21.99
2021-01-27 21.02 19.86 20.12 20.04 57000.0 20.04
2021-01-26 22.0 20.15 21.88 20.33 63300.0 20.33
2021-01-25 22.05 21.07 21.96 21.83 54800.0 21.83
2021-01-22 22.49 21.5 22.17 21.71 33900.0 21.71
2021-01-21 22.58 21.24 21.55 22.26 65000.0 22.26
2021-01-20 21.56 20.82 21.52 21.49 50300.0 21.49
2021-01-19 21.58 20.52 21.48 21.47 31700.0 21.47
2021-01-15 21.66 20.78 20.78 21.59 51000.0 21.59
2021-01-14 22.01 20.6 21.46 20.68 40300.0 20.68
2021-01-13 22.67 21.03 22.67 21.31 52000.0 21.31
2021-01-12 22.62 21.89 21.89 22.33 45900.0 22.33
2021-01-11 24.61 21.63 22.5 21.89 42400.0 21.89
2021-01-08 22.91 22.0 22.46 22.53 60700.0 22.53
2021-01-07 24.94 21.91 24.0 23.03 93400.0 23.03
2021-01-06 24.03 19.4 20.5 23.99 117400.0 23.99
2021-01-05 20.72 18.51 18.51 20.5 119600.0 20.5
2021-01-04 19.99 18.39 19.46 18.47 54300.0 18.47
2020-12-31 19.65 18.0 18.77 18.21 69600.0 18.21
2020-12-30 18.85 17.78 17.85 18.7 50000.0 18.7
2020-12-29 19.08 17.26 17.98 17.86 38200.0 17.86
2020-12-28 19.14 17.53 18.27 17.83 55200.0 17.83
2020-12-24 18.35 17.24 17.24 17.88 29800.0 17.88
2020-12-23 19.35 16.31 19.25 17.09 93900.0 17.09
2020-12-22 22.7 18.5 22.0 18.9 108100.0 18.9
2020-12-21 22.9 21.45 21.45 21.74 94500.0 21.74
2020-12-18 20.33 19.5 20.05 20.01 41600.0 20.01
2020-12-17 20.2 18.87 18.92 19.93 82000.0 19.93
2020-12-16 19.95 18.07 18.45 18.87 146100.0 18.87
2020-12-15 18.18 15.41 15.65 18.06 156300.0 18.06
2020-12-14 15.73 15.21 15.21 15.69 28100.0 15.69
2020-12-11 15.41 15.07 15.35 15.2 37400.0 15.2
2020-12-10 15.5 15.12 15.25 15.34 39800.0 15.34
2020-12-09 15.42 15.03 15.15 15.41 37700.0 15.41
2020-12-08 15.2 14.88 15.0 15.15 29900.0 15.15
2020-12-07 15.09 14.67 14.67 15.03 22800.0 15.03
2020-12-04 14.98 14.3 14.75 14.74 26600.0 14.74
2020-12-03 14.7 14.26 14.34 14.69 26800.0 14.69
2020-12-02 14.55 14.1 14.45 14.31 25400.0 14.31
2020-12-01 14.68 14.3 14.64 14.5 26200.0 14.5
2020-11-30 15.85 14.6 15.0 14.7 22100.0 14.7
2020-11-27 14.92 14.39 14.39 14.9 30300.0 14.9
2020-11-25 14.51 14.18 14.48 14.39 18600.0 14.39
2020-11-24 15.0 14.16 14.7 14.25 38000.0 14.25
2020-11-23 14.99 14.49 14.49 14.55 24600.0 14.55
2020-11-20 15.24 14.46 15.24 14.52 20200.0 14.52
2020-11-19 14.76 14.08 14.2 14.61 17700.0 14.61
2020-11-18 14.33 13.9 14.17 14.05 49000.0 14.05
2020-11-17 14.19 13.75 13.9 14.03 33700.0 14.03
2020-11-16 14.35 13.81 14.3 13.9 12500.0 13.9
2020-08-17 13.84 13.41 13.5 13.71 76200.0 13.71
2020-08-14 14.65 13.0 14.57 13.16 51300.0 13.16
2020-08-13 15.0 14.11 14.28 14.54 114600.0 14.54
2020-08-12 16.57 14.04 15.48 14.04 124500.0 14.04
2020-08-11 15.87 14.13 14.49 15.58 184500.0 15.58
2020-08-10 16.41 14.01 16.1 14.46 160100.0 14.46
2020-08-07 16.69 15.49 15.58 16.13 156600.0 16.13
2020-08-06 18.0 15.11 17.19 15.53 128200.0 15.53
2020-08-05 18.93 17.0 18.36 17.01 128800.0 17.01
2020-08-04 19.0 17.6 17.98 18.0 298600.0 18.0
2020-08-03 18.98 17.1 17.69 17.53 238100.0 17.53
2020-07-31 17.88 16.51 16.63 17.3 153600.0 17.3
2020-07-30 15.89 14.95 15.17 15.35 132600.0 15.35
2020-07-29 15.65 14.89 15.1 15.53 84900.0 15.53
2020-07-28 15.3 14.9 15.01 15.26 56700.0 15.26
2020-07-27 15.13 14.67 14.78 15.13 62300.0 15.13
2020-07-24 15.0 14.0 14.5 14.67 13100.0 14.67
2020-07-23 15.0 14.51 15.0 14.51 11500.0 14.51
2020-07-22 15.16 13.62 15.13 14.92 16200.0 14.92
2020-07-21 15.37 13.98 14.89 15.25 47900.0 15.25
2020-07-20 15.74 15.06 15.5 15.16 7400.0 15.16
2020-07-17 15.88 15.13 15.74 15.78 5200.0 15.78
2020-07-16 15.89 15.02 15.89 15.77 4200.0 15.77
2020-07-15 15.91 15.31 15.44 15.91 14900.0 15.91
2020-07-14 15.34 14.8 15.01 15.24 23900.0 15.24
2020-07-13 15.86 15.0 15.86 15.0 27500.0 15.0
2020-07-10 15.98 15.5 15.75 15.93 10500.0 15.93
2020-07-09 15.99 15.51 15.75 15.79 19300.0 15.79
2020-07-08 16.6 15.63 15.93 15.81 17400.0 15.81
2020-07-07 15.8 15.3 15.3 15.74 24400.0 15.74
2020-07-06 15.71 15.0 15.71 15.0 42800.0 15.0
2020-07-02 16.4 15.72 16.39 15.98 49200.0 15.98
2020-07-01 16.49 16.13 16.49 16.4 14600.0 16.4
2020-06-30 16.45 15.99 16.3 16.45 22700.0 16.45
2020-06-29 16.55 16.08 16.53 16.29 34800.0 16.29
2020-06-26 16.39 15.7 16.14 16.39 22200.0 16.39
2020-06-25 16.3 15.49 15.93 16.29 39600.0 16.29
2020-06-24 16.0 14.65 14.97 15.96 35600.0 15.96
2020-06-23 15.65 13.97 13.97 15.28 46700.0 15.28
2020-06-22 16.32 13.88 16.3 13.97 135600.0 13.97
2020-06-19 16.46 15.5 16.13 16.34 56600.0 16.34
2020-06-18 15.99 14.94 15.06 15.97 48800.0 15.97
2020-06-17 15.5 14.88 15.12 15.34 67800.0 15.34
2020-06-16 15.5 14.92 15.33 15.08 32600.0 15.08
2020-06-15 15.6 14.76 14.77 15.24 55500.0 15.24
2020-06-12 15.25 14.6 14.87 15.0 52200.0 15.0
2020-06-11 14.9 13.82 14.29 14.63 58100.0 14.63
2020-06-10 15.1 14.66 14.9 15.0 110600.0 15.0
2020-06-09 15.79 14.5 15.06 15.09 92900.0 15.09
2020-06-08 15.22 13.87 13.98 15.11 151800.0 15.11
2020-06-05 14.28 11.72 12.39 13.67 274800.0 13.67
2020-06-04 12.65 10.95 12.54 11.78 550000.0 11.78
2020-06-03 22.5 13.75 22.5 14.29 1028900.0 14.29
2020-06-02 23.99 21.13 23.69 22.55 255300.0 22.55
2020-06-01 23.4 19.89 19.99 23.33 221900.0 23.33
2020-05-29 20.0 18.52 18.7 19.95 109800.0 19.95
2020-05-28 19.73 18.28 18.5 18.7 112900.0 18.7
2020-05-27 19.35 17.2 18.42 18.22 95400.0 18.22
2020-05-26 20.19 16.4 17.0 17.51 380100.0 17.51
2020-05-22 17.39 13.78 13.8 16.28 201100.0 16.28
2020-05-21 13.9 13.0 13.0 13.7 62600.0 13.7
2020-05-20 13.25 12.76 12.76 13.0 76400.0 13.0
2020-05-19 12.64 12.3 12.37 12.64 46200.0 12.64
2020-05-18 12.96 11.91 12.5 12.35 66900.0 12.35