51Job Inc ADR (NQ: JOBS )

53.99 USD -2.01 (-3.58%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 56.14 56.70 54.43 56.00 448,321 -0.46(-0.81%)
Dec 02, 2021 57.31 57.53 55.87 56.46 218,791 -0.94(-1.63%)
Dec 01, 2021 57.56 58.90 56.96 57.40 177,429 -0.30(-0.52%)
Nov 30, 2021 54.75 57.99 54.75 57.70 502,685 +2.70(+4.91%)
Nov 29, 2021 54.36 55.53 54.36 55.00 133,034 +0.81(+1.49%)
Nov 26, 2021 54.88 54.99 53.23 54.19 139,410 -1.60(-2.87%)
Nov 24, 2021 52.39 56.16 52.39 55.79 289,095 +2.46(+4.61%)
Nov 23, 2021 50.87 53.47 50.87 53.33 263,583 +1.83(+3.55%)
Nov 22, 2021 51.00 51.81 49.84 51.50 146,107 +1.17(+2.32%)
Nov 19, 2021 51.37 51.68 48.95 50.33 370,385 +0.23(+0.46%)
Nov 18, 2021 50.52 50.26 49.82 50.10 701,775 -1.03(-2.01%)
Nov 17, 2021 52.67 52.67 50.31 51.13 336,110 -1.15(-2.20%)
Nov 16, 2021 52.94 53.61 51.83 52.28 383,987 -0.55(-1.04%)
Nov 15, 2021 54.29 54.43 52.48 52.83 420,012 -1.45(-2.67%)
Nov 12, 2021 54.06 55.50 53.88 54.28 387,629 +0.09(+0.17%)
Nov 11, 2021 52.47 55.04 52.47 54.19 397,738 +1.86(+3.55%)
Nov 10, 2021 53.79 52.13 52.33 355,975 -1.70(-3.15%)
Nov 09, 2021 54.25 54.95 53.65 54.03 685,982 -0.19(-0.35%)
Nov 08, 2021 50.69 54.55 50.61 54.22 2,482,352 -12.92(-19.24%)
Nov 05, 2021 67.10 67.90 66.89 67.14 236,817 -0.09(-0.13%)
Nov 04, 2021 67.62 68.22 66.69 67.23 237,174 -0.17(-0.25%)
Nov 03, 2021 68.50 68.50 66.18 67.40 651,504 +1.44(+2.18%)
Nov 02, 2021 66.10 66.72 65.18 65.96 1,226,885 +5.91(+9.84%)
Nov 01, 2021 60.62 61.10 59.56 60.05 419,613 +0.49(+0.82%)
Oct 29, 2021 60.94 61.76 59.16 59.56 480,139 -1.38(-2.26%)
Oct 28, 2021 61.17 61.86 60.51 60.94 159,617 -0.43(-0.70%)
Oct 27, 2021 60.41 61.41 59.71 61.37 357,412 +0.95(+1.57%)
Oct 26, 2021 62.25 60.19 60.42 430,584 -1.75(-2.81%)
Oct 25, 2021 64.04 64.54 61.96 62.17 214,035 -1.81(-2.83%)
Oct 22, 2021 63.81 65.20 63.81 63.98 297,320 +0.13(+0.20%)
Oct 21, 2021 65.15 65.48 63.41 63.85 231,082 -1.34(-2.06%)
Oct 20, 2021 64.73 65.51 63.76 65.19 473,146 +0.69(+1.07%)
Oct 19, 2021 66.66 67.11 64.32 64.50 611,759 -1.84(-2.77%)
Oct 18, 2021 68.29 68.29 66.24 66.34 230,274 -1.95(-2.86%)
Oct 15, 2021 68.49 68.49 67.76 68.29 121,707 +0.05(+0.07%)
Oct 14, 2021 69.03 69.37 67.83 68.24 261,846 -0.79(-1.14%)
Oct 13, 2021 69.57 69.69 68.76 69.03 263,698 -0.29(-0.42%)
Oct 12, 2021 69.20 69.60 69.00 69.32 203,127 +0.13(+0.19%)
Oct 11, 2021 69.55 70.07 69.00 69.19 170,656 -0.15(-0.22%)
Oct 08, 2021 68.29 70.00 68.01 69.34 262,378 +1.03(+1.51%)
Oct 07, 2021 67.79 68.40 67.62 68.31 359,190 +0.83(+1.23%)
Oct 06, 2021 67.23 67.92 67.19 67.48 231,310 -0.33(-0.49%)
Oct 05, 2021 67.38 68.50 67.27 67.81 117,368 +0.37(+0.55%)
Oct 04, 2021 68.57 68.57 67.00 67.44 303,632 -0.56(-0.82%)
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.