Cheetah Mobile Inc (NY: CMCM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 27, 2021	2.050	2.380	2.040	2.210	1,411,433	+0.02(+0.91%)
Jan 26, 2021	2.250	2.280	2.010	2.190	968,224	-0.08(-3.52%)
Jan 25, 2021	2.290	2.430	2.220	2.270	1,125,559	+0.01(+0.44%)
Jan 22, 2021	2.340	2.340	2.150	2.260	1,156,200	-0.19(-7.76%)
Jan 21, 2021	2.000	2.480	1.980	2.450	2,779,612	+0.45(+22.50%)
Jan 20, 2021	2.010	2.060	1.980	2.000	401,767	-0.03(-1.48%)
Jan 19, 2021	1.990	2.080	1.980	2.030	434,650	+0.08(+4.10%)
Jan 15, 2021	2.010	2.010	1.910	1.950	497,900	-0.07(-3.47%)
Jan 14, 2021	2.040	2.060	1.990	2.020	477,325	-0.04(-1.94%)
Jan 13, 2021	2.080	2.090	1.990	2.060	470,757	+0.03(+1.48%)
Jan 12, 2021	1.960	2.050	1.930	2.030	970,064	+0.10(+5.18%)
Jan 11, 2021	2.010	2.030	1.910	1.930	694,038	-0.06(-3.02%)
Jan 08, 2021	1.960	2.080	1.855	1.990	1,454,300	+0.11(+5.85%)
Jan 07, 2021	1.830	1.940	1.800	1.880	1,850,407	+0.08(+4.44%)
Jan 06, 2021	1.800	1.840	1.790	1.800	1,005,550	+0.00(+0.00%)
Jan 05, 2021	1.820	1.850	1.790	1.800	1,474,562	-0.02(-1.10%)
Jan 04, 2021	1.860	1.860	1.800	1.820	826,235	+0.02(+1.11%)
Dec 31, 2020		1.800	1.800	1.800	472,282	-0.11(-5.76%)
Dec 30, 2020	1.910	1.930	1.900	1.910	472,282	+0.00(+0.00%)
Dec 29, 2020	1.970	1.970	1.910	1.910	318,413	-0.06(-3.05%)
Dec 28, 2020	1.970	1.980	1.930	1.970	331,596	+0.04(+2.07%)
Dec 24, 2020	1.960	1.970	1.920	1.930	280,500	-0.02(-1.03%)
Dec 23, 2020	1.930	1.990	1.930	1.950	389,780	-0.01(-0.51%)
Dec 22, 2020	1.960	1.990	1.920	1.960	257,461	-0.01(-0.51%)
Dec 21, 2020	1.920	2.000	1.920	1.970	316,545	+0.02(+1.03%)
Dec 18, 2020	1.970	2.020	1.950	1.950	458,900	-0.01(-0.51%)
Dec 17, 2020	2.030	2.030	1.940	1.960	565,720	-0.06(-2.97%)
Dec 16, 2020	2.090	2.090	1.990	2.020	256,734	-0.05(-2.42%)
Dec 15, 2020	1.970	2.090	1.970	2.070	567,652	+0.10(+5.08%)
Dec 14, 2020	2.030	2.060	1.960	1.970	266,905	-0.07(-3.43%)
Dec 11, 2020	2.090	2.120	2.000	2.040	220,300	-0.04(-1.92%)
Dec 10, 2020	2.030	2.110	1.980	2.080	312,067	+0.03(+1.46%)
Dec 09, 2020	2.110	2.150	2.010	2.050	529,315	-0.09(-4.21%)
Dec 08, 2020	2.120	2.190	2.110	2.140	193,135	+0.03(+1.42%)
Dec 07, 2020	2.160	2.230	2.090	2.110	368,883	-0.07(-3.21%)
Dec 04, 2020	2.150	2.238	2.145	2.180	443,700	+0.04(+1.87%)
Dec 03, 2020	2.070	2.170	2.050	2.140	338,959	+0.06(+2.88%)
Dec 02, 2020	2.010	2.170	2.000	2.080	647,422	+0.07(+3.48%)
Dec 01, 2020	2.330	2.380	2.000	2.010	2,116,095	-0.37(-15.55%)
Nov 30, 2020	2.010	2.450	1.980	2.380	2,923,743	+0.39(+19.60%)
Nov 27, 2020	1.980	2.035	1.980	1.990	300,500	-0.01(-0.50%)
Nov 25, 2020	1.980	2.060	1.970	2.000	413,200	+0.03(+1.52%)
Nov 24, 2020	2.060	2.080	1.930	1.970	849,263	-0.07(-3.43%)
Nov 23, 2020	1.990	2.060	1.950	2.040	683,704	+0.10(+5.15%)
Nov 20, 2020	1.950	1.960	1.920	1.940	219,700	+0.00(+0.00%)
Nov 19, 2020	1.920	1.960	1.880	1.940	357,003	+0.02(+1.04%)
Nov 18, 2020	1.980	2.000	1.900	1.920	444,577	-0.03(-1.54%)
Nov 17, 2020	1.940	1.970	1.930	1.950	130,181	+0.01(+0.52%)
Nov 16, 2020	1.940	2.000	1.940	1.940	183,633	+0.00(+0.00%)
Nov 13, 2020	2.010	2.035	1.910	1.940	334,400	-0.03(-1.52%)
Nov 12, 2020	2.030	2.080	1.930	1.970	308,120	-0.06(-2.96%)
Nov 11, 2020	2.070	2.110	2.010	2.030	300,689	-0.07(-3.33%)
Nov 10, 2020	1.980	2.110	1.980	2.100	469,966	+0.13(+6.60%)
Nov 09, 2020	1.990	2.000	1.950	1.970	224,509	+0.03(+1.55%)
Nov 06, 2020	1.970	1.980	1.910	1.940	127,000	-0.02(-1.02%)
Nov 05, 2020	1.940	1.960	1.890	1.960	247,719	+0.06(+3.16%)
Nov 04, 2020	1.910	1.950	1.890	1.900	52,874	-0.01(-0.52%)
Nov 03, 2020	1.870	1.940	1.870	1.910	73,443	+0.04(+2.14%)

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.