Cheetah Mobile Inc (0C9)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1738358820 | 4.36 | 0.02 | 0.46 | 4.36 | 4.36 | 4.36 | 700 |
| 1738272420 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1738186020 | 4.34 | -0.08 | -1.81 | 4.34 | 4.34 | 4.34 | 21 |
| 1738099620 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1738013220 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737754020 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737667620 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737581220 | 4.42 | 0.14 | 3.27 | 4.42 | 4.42 | 4.42 | 27 |
| 1737494820 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1737408420 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1737149220 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1737062820 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1736976420 | 4.28 | -0.52 | -10.83 | 4.28 | 4.28 | 4.28 | 600 |
| 1736890020 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736803620 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736544420 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736458020 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736371620 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736285220 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736198820 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1735939620 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1735853220 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1735594020 | 4.8 | 0.16 | 3.45 | 4.8 | 4.8 | 4.8 | 11 |
| 1735334820 | 4.6399999 | 0.02 | 0.43 | 4.6399999 | 4.6399999 | 4.6399999 | 21 |
| 1734989220 | 4.62 | -0.2 | -4.15 | 4.62 | 4.62 | 4.62 | 5 |
| 1734730020 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1734643620 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1734557220 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1734470820 | 4.82 | -0.98 | -16.90 | 4.82 | 4.82 | 4.82 | 15 |
| 1734384420 | 5.8 | -0.4 | -6.45 | 5.8 | 5.8 | 5.8 | 400 |
| 1734125220 | 6.2 | 1.1 | 21.57 | 6.2 | 6.2 | 6.2 | 50 |
| 1734038820 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733952420 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733866020 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733779620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733520420 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733434020 | 5.0999999 | -0.15 | -2.86 | 5.0999999 | 5.0999999 | 5.0999999 | 471 |
| 1733347620 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1733261220 | 5.25 | -0.2 | -3.67 | 5.85 | 5.9 | 5.25 | 1380 |
| 1733174820 | 5.45 | 1.23 | 29.15 | 5.45 | 5.45 | 5.45 | 19 |
| 1732915620 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1732829220 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1732742820 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1732656420 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1732570020 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1732310820 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1732224420 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1732138020 | 4.22 | 0.12 | 2.93 | 4.22 | 4.22 | 4.22 | 34 |
| 1731999600 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1731913200 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1731654000 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1731567600 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1731481200 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1731394800 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1731308400 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1731049200 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1730962800 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1730876400 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1730790000 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1730703600 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
