51Job Inc ADR (NQ: JOBS )

75.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 77.03 77.15 75.91 75.97 711,658 -1.84(-2.36%)
Jul 23, 2021 78.32 78.32 76.59 77.81 786,196 -0.55(-0.70%)
Jul 22, 2021 77.75 78.49 77.75 78.36 248,831 +0.10(+0.13%)
Jul 21, 2021 77.86 78.32 77.85 78.26 239,769 +0.36(+0.46%)
Jul 20, 2021 78.41 78.41 77.64 77.90 373,281 -0.43(-0.55%)
Jul 19, 2021 77.81 78.40 77.52 78.33 454,671 +0.30(+0.38%)
Jul 16, 2021 78.38 78.49 77.73 78.03 187,953 -0.04(-0.05%)
Jul 15, 2021 78.33 78.42 77.96 78.07 219,250 -0.17(-0.22%)
Jul 14, 2021 78.35 78.63 77.93 78.24 401,242 +0.04(+0.05%)
Jul 13, 2021 77.54 78.59 77.37 78.20 420,618 +0.13(+0.17%)
Jul 12, 2021 77.51 78.13 77.27 78.07 561,344 +0.52(+0.67%)
Jul 09, 2021 77.09 77.69 76.74 77.55 391,646 +0.44(+0.57%)
Jul 08, 2021 76.94 77.44 76.62 77.11 288,681 -0.36(-0.46%)
Jul 07, 2021 77.42 77.65 77.17 77.47 743,340 +0.03(+0.04%)
Jul 06, 2021 77.67 77.74 77.01 77.44 504,698 -0.27(-0.35%)
Jul 02, 2021 77.83 77.90 77.44 77.71 523,755 +0.04(+0.05%)
Jul 01, 2021 77.81 77.88 77.00 77.67 975,917 -0.10(-0.13%)
Jun 30, 2021 78.35 78.39 77.49 77.77 1,350,331 -0.68(-0.87%)
Jun 29, 2021 78.63 78.94 78.29 78.45 1,062,421 -0.45(-0.57%)
Jun 28, 2021 77.95 79.00 77.70 78.90 804,154 +0.90(+1.15%)
Jun 25, 2021 77.90 78.04 77.24 78.00 659,594 +0.10(+0.13%)
Jun 24, 2021 77.90 78.29 77.80 77.90 740,437 +0.05(+0.06%)
Jun 23, 2021 78.00 78.08 77.25 77.85 783,462 -0.15(-0.19%)
Jun 22, 2021 76.41 78.20 76.40 78.00 1,651,582 +1.61(+2.11%)
Jun 21, 2021 77.75 77.99 76.33 76.39 5,023,059 +1.74(+2.33%)
Jun 18, 2021 74.20 74.94 73.82 74.65 311,088 +0.22(+0.30%)
Jun 17, 2021 74.00 74.56 74.00 74.43 331,135 +0.17(+0.23%)
Jun 16, 2021 74.11 74.73 73.86 74.26 288,230 +0.15(+0.20%)
Jun 15, 2021 74.01 74.52 74.00 74.11 285,712 +0.05(+0.07%)
Jun 14, 2021 74.20 74.22 73.80 74.06 105,139 +0.00(+0.00%)
Jun 11, 2021 73.62 74.08 73.55 74.06 208,556 -0.11(-0.15%)
Jun 10, 2021 73.06 74.24 73.06 74.17 140,332 +0.90(+1.23%)
Jun 09, 2021 73.39 73.91 72.99 73.27 301,621 +0.09(+0.12%)
Jun 08, 2021 72.87 73.61 72.75 73.18 183,729 +0.23(+0.32%)
Jun 07, 2021 73.60 73.60 72.41 72.95 211,776 -0.57(-0.78%)
Jun 04, 2021 73.25 73.90 73.24 73.52 146,347 +0.11(+0.15%)
Jun 03, 2021 72.81 73.76 72.54 73.41 299,484 +0.34(+0.47%)
Jun 02, 2021 72.93 73.15 72.21 73.07 175,258 +0.27(+0.37%)
Jun 01, 2021 71.91 73.27 71.75 72.80 427,190 +1.12(+1.56%)
May 28, 2021 71.65 72.14 71.57 71.68 208,918 +0.14(+0.20%)
May 27, 2021 72.38 72.69 71.54 71.54 572,321 -0.36(-0.50%)
May 26, 2021 73.12 73.12 71.80 71.90 274,430 -0.59(-0.81%)
May 25, 2021 72.02 73.43 71.75 72.49 438,929 +0.39(+0.54%)
May 24, 2021 72.18 72.35 71.76 72.10 444,505 -0.23(-0.32%)
May 21, 2021 71.99 72.58 71.50 72.33 511,258 +0.11(+0.15%)
May 20, 2021 71.70 72.72 71.64 72.22 747,943 +0.54(+0.75%)
May 19, 2021 71.51 71.99 71.17 71.68 394,677 +0.08(+0.11%)
May 18, 2021 71.55 71.84 71.04 71.60 423,382 +0.00(+0.00%)
May 17, 2021 71.69 71.90 71.48 71.60 415,291 -0.29(-0.40%)
May 14, 2021 71.86 72.31 71.32 71.89 362,573 +0.38(+0.53%)
May 13, 2021 71.94 71.95 71.02 71.51 402,422 -0.06(-0.08%)
May 12, 2021 71.50 71.98 71.22 71.57 456,048 -0.21(-0.30%)
May 11, 2021 71.09 71.98 70.65 71.78 347,256 -0.01(-0.01%)
May 10, 2021 70.60 71.96 70.60 71.79 558,129 +1.29(+1.83%)
May 07, 2021 70.50 71.43 70.37 70.50 316,948 +0.00(+0.00%)
May 06, 2021 71.26 72.32 70.28 70.50 315,210 -0.40(-0.56%)
May 05, 2021 69.00 71.00 69.00 70.90 712,060 +2.71(+3.97%)
May 04, 2021 69.75 70.35 66.42 68.19 1,329,045 +6.86(+11.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.