Dark

JOBS
51job, Inc.
stock NASDAQ

Inactive

May 6, 2022

60.90USD-0.049%(-0.03)2,196,873

Pre-market

0.00USD-100.000%(-60.93)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-06	60.9400	60.9600	60.9000	60.9000	-0.049%	2,196,873	0.000%
2022-05-05	60.9500	60.9700	60.9200	60.9300	-0.016%	276,226	-0.049%
2022-05-04	60.9600	60.9800	60.9200	60.9400	0.000%	881,695	-0.066%
2022-05-03	60.9500	61.0880	60.9100	60.9400	+0.016%	600,115	-0.066%
2022-05-02	60.9200	61.2500	60.8800	60.9300	+0.131%	1,069,661	-0.049%
2022-04-29	60.8800	60.9500	60.5100	60.8500	+0.363%	982,981	+0.082%
2022-04-28	60.8900	60.9000	60.6000	60.6300	-0.033%	441,445	+0.445%
2022-04-27	60.7700	61.0100	60.6500	60.6500	-0.066%	693,437	+0.412%
2022-04-26	60.7100	60.9000	60.0000	60.6900	-0.214%	582,355	+0.346%
2022-04-25	60.5600	61.0800	60.5000	60.8200	+0.181%	281,877	+0.132%
2022-04-22	60.6400	60.9000	60.4600	60.7100	+0.248%	163,004	+0.313%
2022-04-21	60.4700	60.6400	60.4100	60.5600	+0.331%	564,462	+0.561%
2022-04-20	60.5500	60.6400	60.2700	60.3600	-0.149%	494,247	+0.895%
2022-04-19	60.5200	60.6600	60.4100	60.4500	-0.248%	181,716	+0.744%
2022-04-18	60.5900	60.6700	60.4800	60.6000	-0.280%	184,427	+0.495%
2022-04-14	60.7500	60.7700	60.3600	60.7700	0.000%	494,979	+0.214%
2022-04-13	60.7500	60.8900	60.6350	60.7700	+0.049%	387,768	+0.214%
2022-04-12	60.7100	60.7600	60.2600	60.7400	-0.033%	986,577	+0.263%
2022-04-11	60.8100	60.9500	60.5100	60.7600	-0.312%	1,498,787	+0.230%
2022-04-08	60.3800	61.2000	60.3000	60.9500	+1.330%	4,711,326	-0.082%
2022-04-07	60.5000	60.6500	59.9700	60.1500	-0.677%	3,148,170	+1.247%
2022-04-06	60.3100	60.6500	60.0200	60.5600	+0.215%	2,490,743	+0.561%
2022-04-05	60.3900	60.7050	60.0000	60.4300	+0.216%	3,209,523	+0.778%
2022-04-04	60.2300	60.5450	59.8000	60.3000	+0.050%	1,608,442	+0.995%
2022-04-01	59.5000	60.4800	58.7100	60.2700	+2.938%	1,463,781	+1.045%
2022-03-31	58.4000	59.4100	58.1500	58.5500	-0.068%	3,023,554	+4.014%
2022-03-30	58.2600	59.0200	58.0600	58.5900	-0.695%	2,484,543	+3.943%
2022-03-29	58.0000	59.1800	57.3700	59.0000	+8.297%	2,143,404	+3.220%
2022-03-28	54.0700	54.8800	53.8900	54.4800	+0.796%	433,025	+11.784%
2022-03-25	54.0000	54.4000	53.4700	54.0500	-0.662%	117,644	+12.673%
2022-03-24	53.9000	54.4900	53.1500	54.4100	+0.166%	260,289	+11.928%
2022-03-23	53.4400	54.5000	53.1300	54.3200	+2.009%	330,244	+12.113%
2022-03-22	53.0300	53.9300	52.8700	53.2500	+0.662%	425,805	+14.366%
2022-03-21	52.2000	53.2500	52.2000	52.9000	+0.570%	172,742	+15.123%
2022-03-18	52.1800	53.2500	52.1800	52.6000	+0.805%	445,548	+15.779%
2022-03-17	51.9600	53.3600	51.9300	52.1800	-2.101%	305,054	+16.711%
2022-03-16	52.4300	54.8700	52.0300	53.3000	+10.352%	1,185,984	+14.259%
2022-03-15	49.6200	50.6200	47.7800	48.3000	-5.572%	1,901,417	+26.087%
2022-03-14	54.3600	54.3600	50.3000	51.1500	-7.387%	941,649	+19.062%
2022-03-11	55.7800	55.7800	54.6200	55.2300	-1.110%	773,359	+10.266%
2022-03-10	56.0000	56.5300	55.5950	55.8500	-0.676%	354,735	+9.042%
2022-03-09	56.9100	57.0500	56.0000	56.2300	-1.351%	412,595	+8.305%
2022-03-08	56.4000	57.0150	56.0000	57.0000	+1.261%	320,308	+6.842%
2022-03-07	56.3500	56.5900	55.5100	56.2900	+0.160%	933,543	+8.190%
2022-03-04	56.7400	56.9000	55.8000	56.2000	-1.230%	567,399	+8.363%
2022-03-03	56.7200	57.2500	56.6500	56.9000	+1.030%	842,959	+7.030%
2022-03-02	57.4000	57.4000	56.2900	56.3200	-1.193%	577,408	+8.132%
2022-03-01	57.5000	57.5000	56.0700	57.0000	+10.039%	1,664,701	+6.842%
2022-02-28	51.3000	52.0448	51.0200	51.8000	+1.271%	133,597	+17.568%
2022-02-25	51.6200	52.2100	50.8000	51.1500	-1.445%	212,027	+19.062%
2022-02-24	50.0300	51.9000	49.3900	51.9000	+1.765%	273,173	+17.341%
2022-02-23	50.1600	51.5300	50.0300	51.0000	+1.796%	159,348	+19.412%
2022-02-22	51.0700	52.2200	50.0000	50.1000	-3.282%	388,384	+21.557%
2022-02-18	50.3700	52.2100	50.3700	51.8000	+1.989%	271,017	+17.568%
2022-02-17	50.0300	50.9160	50.0300	50.7900	+1.967%	243,747	+19.905%
2022-02-16	49.2900	50.3500	48.7500	49.8100	+1.549%	303,007	+22.265%
2022-02-15	47.7000	49.2000	47.7000	49.0500	+3.155%	276,950	+24.159%
2022-02-14	46.3700	48.1500	46.3700	47.5500	+2.258%	169,432	+28.076%
2022-02-11	46.7100	48.3500	46.2900	46.5000	-0.022%	325,424	+30.968%
2022-02-10	45.9400	47.3000	45.6000	46.5100	+0.846%	372,545	+30.940%
2022-02-09	46.4400	47.6800	45.9000	46.1200	+0.414%	328,460	+32.047%
2022-02-08	45.5600	47.2496	45.4000	45.9300	-0.649%	418,986	+32.593%
2022-02-07	48.0000	48.8700	45.9500	46.2300	-4.047%	611,120	+31.733%
2022-02-04	48.1400	49.0500	48.1400	48.1800	+0.166%	158,458	+26.401%
2022-02-03	49.2800	49.8150	48.0200	48.1000	-2.730%	213,790	+26.611%
2022-02-02	50.1200	50.3300	49.1300	49.4500	-1.729%	670,309	+23.155%
2022-02-01	50.7700	51.3600	50.3000	50.3200	-0.159%	175,111	+21.025%
2022-01-31	49.7800	51.5000	49.7800	50.4000	+2.439%	1,821,703	+20.833%
2022-01-28	49.4200	50.0000	48.7900	49.2000	-1.284%	820,818	+23.780%
2022-01-27	49.3600	50.1550	49.0400	49.8400	+0.524%	209,024	+22.191%
2022-01-26	50.2000	50.2950	49.1300	49.5800	-1.058%	101,892	+22.832%
2022-01-25	49.4500	50.4799	48.6000	50.1100	+0.240%	210,074	+21.533%
2022-01-24	51.0100	51.1400	48.5000	49.9900	-3.494%	316,631	+21.824%
2022-01-21	51.9500	52.3400	50.9000	51.8000	-0.116%	162,316	+17.568%
2022-01-20	52.4000	53.2400	51.5800	51.8600	-0.039%	219,516	+17.432%
2022-01-19	51.0000	52.1360	50.9000	51.8800	+1.725%	204,762	+17.386%
2022-01-18	49.4600	51.4000	48.9500	51.0000	+2.864%	266,896	+19.412%
2022-01-14	49.5100	49.9700	48.7400	49.5800	+0.670%	454,267	+22.832%
2022-01-13	50.1000	50.4400	48.9800	49.2500	-1.500%	665,563	+23.655%
2022-01-12	50.4000	51.6300	49.7300	50.0000	+9.099%	2,141,294	+21.800%
2022-01-11	43.8000	49.1000	43.8000	45.8300	+5.550%	1,094,912	+32.882%
2022-01-10	45.5000	46.1400	43.1900	43.4200	-4.340%	377,604	+40.258%
2022-01-07	46.3800	46.3800	44.8400	45.3900	-0.722%	431,138	+34.171%
2022-01-06	47.6400	48.2000	45.1600	45.7200	-4.291%	283,995	+33.202%
2022-01-05	48.0000	49.1500	47.0500	47.7700	-0.479%	100,499	+27.486%
2022-01-04	48.2700	48.6600	47.1500	48.0000	-0.621%	108,967	+26.875%
2022-01-03	48.6500	49.4900	47.5100	48.3000	-1.288%	117,439	+26.087%
2021-12-31	48.1200	49.5000	48.1200	48.9300	-0.020%	184,329	+24.464%
2021-12-30	46.0300	49.7500	46.0300	48.9400	+7.750%	134,296	+24.438%
2021-12-29	48.1600	48.5000	44.7700	45.4200	-6.582%	313,407	+34.082%
2021-12-28	47.2800	49.1700	47.2800	48.6200	+2.358%	113,795	+25.257%
2021-12-27	48.2200	51.2200	47.5000	47.5000	-0.210%	151,916	+28.211%
2021-12-23	45.7750	47.9000	45.4775	47.6000	+5.147%	220,344	+27.941%
2021-12-22	45.5500	46.5450	43.7900	45.2700	-0.593%	324,808	+34.526%
2021-12-21	46.8300	47.6600	44.5900	45.5400	-0.546%	470,261	+33.729%
2021-12-20	47.4700	49.2950	45.0900	45.7900	-4.165%	370,580	+32.998%
2021-12-17	47.8600	49.0100	46.1600	47.7800	-0.810%	355,386	+27.459%
2021-12-16	47.7200	49.9800	47.5600	48.1700	+2.228%	229,154	+26.427%
2021-12-15	47.2600	47.9900	45.8800	47.1200	-0.779%	368,678	+29.244%
2021-12-14	48.6800	50.0600	47.3600	47.4900	-2.704%	218,352	+28.238%
2021-12-13	49.3200	49.9500	48.7400	48.8100	-2.165%	183,046	+24.770%
2021-12-10	50.0500	50.9600	49.0500	49.8900	-0.220%	335,802	+22.069%
2021-12-09	51.1100	51.5800	49.9800	50.0000	-1.961%	162,013	+21.800%
2021-12-08	51.8300	52.6300	50.7000	51.0000	-1.601%	313,084	+19.412%
2021-12-07	53.9900	54.0000	51.0100	51.8300	-4.072%	364,889	+17.500%
2021-12-06	55.5800	56.5500	53.9900	54.0300	-3.518%	287,034	+12.715%
2021-12-03	56.1400	56.7000	54.4300	56.0000	-0.815%	448,321	+8.750%
2021-12-02	57.3100	57.5300	55.8701	56.4600	-1.569%	218,791	+7.864%
2021-12-01	57.5600	58.9000	56.9600	57.3600	-0.589%	177,429	+6.172%
2021-11-30	54.2400	57.9400	54.2400	57.7000	+4.909%	502,411	+5.546%
2021-11-29	54.3600	55.5300	54.3600	55.0000	+1.495%	133,034	+10.727%
2021-11-26	54.8800	54.9900	53.2302	54.1900	-2.868%	139,410	+12.382%
2021-11-24	52.3900	56.1600	52.3900	55.7900	+4.358%	289,095	+9.159%
2021-11-23	50.8650	53.4700	50.8650	53.4600	+3.806%	263,583	+13.917%
2021-11-22	51.0000	51.8100	49.8400	51.5000	+2.325%	146,107	+18.252%
2021-11-19	51.3700	51.6800	48.9500	50.3300	+0.459%	370,385	+21.001%
2021-11-18	50.5200	50.9900	48.4100	50.1000	-2.014%	701,775	+21.557%
2021-11-17	52.6700	52.6700	50.3100	51.1300	-2.200%	336,110	+19.108%
2021-11-16	52.9400	53.6100	51.8300	52.2800	-1.041%	415,168	+16.488%
2021-11-15	54.2900	54.4298	52.4800	52.8300	-2.671%	420,012	+15.275%
2021-11-12	54.0600	55.5000	53.8800	54.2800	+0.166%	387,629	+12.196%
2021-11-11	52.4700	55.0410	52.4700	54.1900	+3.554%	397,813	+12.382%
2021-11-10	53.7900	54.0900	52.1300	52.3300	-3.146%	355,990	+16.377%
2021-11-09	54.2500	54.9500	53.6500	54.0300	-0.350%	685,986	+12.715%
2021-11-08	50.6850	54.5500	50.6100	54.2200	-19.243%	2,482,427	+12.320%
2021-11-05	67.1000	67.9000	66.8900	67.1400	-0.134%	236,817	-9.294%
2021-11-04	67.6200	68.2250	66.6900	67.2300	-0.252%	237,174	-9.415%
2021-11-03	68.5000	68.5000	66.1800	67.4000	+2.183%	651,510	-9.644%
2021-11-02	66.1000	66.7200	65.1800	65.9600	+9.842%	1,226,885	-7.671%
2021-11-01	60.6150	61.1000	59.2500	60.0500	+0.823%	419,613	+1.415%
2021-10-29	60.9400	61.7600	59.1600	59.5600	-2.265%	480,139	+2.250%
2021-10-28	61.1700	61.8600	60.5100	60.9400	-0.701%	159,617	-0.066%
2021-10-27	60.4100	61.4100	59.7101	61.3700	+1.572%	338,612	-0.766%
2021-10-26	62.2500	63.4800	60.1850	60.4200	-2.815%	430,584	+0.794%
2021-10-25	64.0400	64.5400	61.9600	62.1700	-2.829%	214,035	-2.043%
2021-10-22	63.8100	65.2000	63.8100	63.9800	+0.204%	297,320	-4.814%
2021-10-21	65.1500	65.4800	63.4100	63.8500	-2.056%	231,082	-4.620%
2021-10-20	64.7300	65.5100	63.7600	65.1900	+1.070%	473,146	-6.581%
2021-10-19	66.6600	67.1100	64.3200	64.5000	-2.774%	611,759	-5.581%
2021-10-18	68.2900	68.2900	66.2350	66.3400	-2.855%	230,274	-8.200%
2021-10-15	68.4900	68.4900	67.7600	68.2900	+0.073%	121,707	-10.821%
2021-10-14	69.0300	69.3700	67.8300	68.2400	-1.144%	261,846	-10.756%
2021-10-13	69.5700	69.6900	68.7600	69.0300	-0.418%	263,698	-11.777%
2021-10-12	69.2000	69.6000	69.0000	69.3200	+0.188%	203,127	-12.147%
2021-10-11	69.5500	70.0750	69.0000	69.1900	-0.216%	170,656	-11.982%
2021-10-08	68.2900	70.0000	68.0100	69.3400	+1.508%	262,378	-12.172%
2021-10-07	67.7900	68.4000	67.6200	68.3100	+1.230%	359,190	-10.848%
2021-10-06	67.2300	67.9200	67.1900	67.4800	-0.487%	231,310	-9.751%
2021-10-05	67.3800	68.5000	67.2700	67.8100	+0.534%	117,368	-10.190%
2021-10-04	68.5750	68.5750	67.0000	67.4500	-0.809%	303,632	-9.711%
2021-10-01	69.5700	69.8500	67.6850	68.0000	-2.200%	325,883	-10.441%
2021-09-30	70.2800	70.6000	69.5200	69.5300	-0.401%	250,370	-12.412%
2021-09-29	70.2300	70.9100	69.4150	69.8100	-1.105%	307,542	-12.763%
2021-09-28	70.7100	71.1100	69.5900	70.5900	-0.170%	237,899	-13.727%
2021-09-27	71.7200	72.6700	70.3900	70.7100	-1.298%	334,507	-13.874%
2021-09-24	72.4300	73.0550	71.3100	71.6400	-1.159%	195,359	-14.992%
2021-09-23	72.2400	72.5800	71.5100	72.4800	+0.975%	264,830	-15.977%
2021-09-22	71.7500	72.1900	70.5000	71.7800	+1.341%	133,405	-15.157%
2021-09-21	70.1900	72.0000	69.6700	70.8300	+1.113%	202,693	-14.019%
2021-09-20	70.9100	71.3600	69.8300	70.0500	-2.192%	149,445	-13.062%
2021-09-17	71.2100	71.8300	70.5200	71.6200	+0.421%	356,270	-14.968%
2021-09-16	70.8800	71.5600	70.3700	71.3200	+0.324%	194,774	-14.610%
2021-09-15	72.3000	72.3000	70.9600	71.0900	-1.633%	257,751	-14.334%
2021-09-14	71.5000	72.4800	71.2800	72.2700	+0.529%	191,210	-15.733%
2021-09-13	72.7100	72.8900	70.9100	71.8900	-1.467%	405,303	-15.287%
2021-09-10	73.9300	74.2600	72.8800	72.9600	-1.044%	238,172	-16.530%
2021-09-09	74.9800	75.5350	73.6400	73.7300	-2.241%	266,112	-17.401%
2021-09-08	76.6500	76.9200	75.3100	75.4200	-1.937%	295,203	-19.252%
2021-09-07	77.0000	77.0200	76.5000	76.9100	-0.117%	311,571	-20.817%
2021-09-03	77.1200	77.1200	76.6400	77.0000	-0.039%	363,464	-20.909%
2021-09-02	76.6600	77.1300	76.6200	77.0300	+0.483%	313,916	-20.940%
2021-09-01	77.2100	77.4900	76.4200	76.6600	-0.182%	537,993	-20.558%
2021-08-31	75.5200	76.9800	75.2900	76.8000	+2.019%	336,918	-20.703%
2021-08-30	74.5500	75.3600	73.7900	75.2800	+0.440%	108,787	-19.102%
2021-08-27	74.6400	75.0000	74.4300	74.9500	+0.174%	187,515	-18.746%
2021-08-26	73.5000	75.0800	73.3200	74.8200	+1.492%	361,660	-18.605%
2021-08-25	73.1700	73.9400	72.8000	73.7200	+0.986%	218,116	-17.390%
2021-08-24	73.8300	74.1500	72.9750	73.0000	0.000%	470,156	-16.575%
2021-08-23	73.1900	73.8700	72.2500	73.0000	+0.069%	336,710	-16.575%
2021-08-20	71.8500	73.0100	71.3800	72.9500	+1.376%	431,061	-16.518%
2021-08-19	70.9900	72.0000	70.3800	71.9600	+1.252%	283,798	-15.370%
2021-08-18	70.3200	71.3900	69.8500	71.0700	+1.732%	351,013	-14.310%
2021-08-17	70.6350	71.1100	68.6100	69.8600	-1.481%	1,066,710	-12.826%
2021-08-16	70.0700	71.0800	69.7600	70.9100	+1.547%	588,191	-14.116%
2021-08-13	68.2000	69.8300	68.0000	69.8300	+2.540%	253,521	-12.788%
2021-08-12	68.0000	68.4700	67.5400	68.1000	-0.191%	378,939	-10.573%
2021-08-11	68.6500	69.0600	67.4800	68.2300	-0.044%	347,146	-10.743%
2021-08-10	69.4000	69.9700	68.0600	68.2600	-1.501%	469,296	-10.782%
2021-08-09	69.7600	69.9800	68.8800	69.3000	-0.072%	239,551	-12.121%
2021-08-06	69.5900	70.2200	69.0000	69.3500	-0.402%	242,765	-12.185%
2021-08-05	68.6100	69.8000	68.4000	69.6300	+1.148%	492,475	-12.538%
2021-08-04	70.6900	71.0900	68.4200	68.8400	-2.063%	370,607	-11.534%
2021-08-03	71.5000	73.3600	70.0000	70.2900	-1.527%	284,965	-13.359%
2021-08-02	72.4800	72.6300	70.9800	71.3800	-0.889%	402,044	-14.682%
2021-07-30	72.0600	73.2800	71.6800	72.0200	+0.042%	1,216,292	-15.440%
2021-07-29	73.8100	73.8100	71.8200	71.9900	-1.384%	735,252	-15.405%
2021-07-28	73.3000	73.9600	72.7700	73.0000	+1.333%	908,908	-16.575%
2021-07-27	75.0000	75.4500	71.8900	72.0400	-5.173%	1,563,235	-15.464%
2021-07-26	77.0300	77.1550	75.9100	75.9700	-2.365%	711,658	-19.837%
2021-07-23	78.3200	78.3200	76.5900	77.8100	-0.702%	786,196	-21.732%
2021-07-22	77.7450	78.4900	77.7450	78.3600	+0.128%	248,831	-22.282%
2021-07-21	77.8600	78.3200	77.8500	78.2600	+0.462%	239,769	-22.182%
2021-07-20	78.4100	78.4100	77.6400	77.9000	-0.549%	373,281	-21.823%
2021-07-19	77.7200	78.4000	77.5200	78.3300	+0.384%	454,671	-22.252%
2021-07-16	78.3800	78.4900	77.7300	78.0300	-0.051%	187,953	-21.953%
2021-07-15	78.3300	78.4200	77.9600	78.0700	-0.217%	219,250	-21.993%
2021-07-14	78.3500	78.6300	77.9300	78.2400	+0.051%	401,242	-22.163%
2021-07-13	77.5350	78.5900	77.3700	78.2000	+0.167%	420,618	-22.123%
2021-07-12	77.5100	78.1300	77.2700	78.0700	+0.671%	561,344	-21.993%
2021-07-09	77.0900	77.6900	76.7400	77.5500	+0.584%	391,646	-21.470%
2021-07-08	76.9300	77.4100	76.6200	77.1000	-0.490%	288,681	-21.012%
2021-07-07	77.5300	77.6100	77.2100	77.4800	+0.052%	743,340	-21.399%
2021-07-06	77.6700	77.7400	77.0100	77.4400	-0.347%	504,698	-21.358%
2021-07-02	77.8300	77.9000	77.4400	77.7100	+0.051%	523,755	-21.632%
2021-07-01	77.8100	77.8800	77.0000	77.6700	-0.129%	975,917	-21.591%
2021-06-30	78.3500	78.3900	77.4900	77.7700	-0.867%	1,350,331	-21.692%
2021-06-29	78.6300	78.9450	78.2900	78.4500	-0.570%	1,062,421	-22.371%
2021-06-28	77.9500	79.0000	77.7000	78.9000	+1.154%	804,154	-22.814%
2021-06-25	77.9000	78.0400	77.2400	78.0000	+0.128%	659,594	-21.923%
2021-06-24	77.9000	78.2900	77.8000	77.9000	+0.064%	740,437	-21.823%
2021-06-23	78.0000	78.0800	77.2500	77.8500	-0.192%	783,527	-21.773%
2021-06-22	76.4100	78.2000	76.4000	78.0000	+2.108%	1,651,582	-21.923%
2021-06-21	77.7500	77.9900	76.3300	76.3900	+2.331%	5,023,059	-20.278%
2021-06-18	74.2000	74.9400	73.8200	74.6500	+0.296%	311,088	-18.419%
2021-06-17	74.0000	74.5600	74.0000	74.4300	+0.229%	331,135	-18.178%
2021-06-16	74.1100	74.7300	73.8600	74.2600	+0.202%	288,230	-17.991%
2021-06-15	74.0100	74.5200	74.0000	74.1100	+0.068%	285,712	-17.825%
2021-06-14	74.2000	74.2200	73.8000	74.0600	0.000%	105,139	-17.769%
2021-06-11	73.6200	74.0800	73.5500	74.0600	-0.148%	208,556	-17.769%
2021-06-10	73.0600	74.2400	73.0600	74.1700	+1.228%	140,332	-17.891%
2021-06-09	73.3900	73.9100	72.9900	73.2700	+0.123%	301,621	-16.883%
2021-06-08	72.8700	73.6150	72.7500	73.1800	+0.315%	183,729	-16.781%
2021-06-07	73.6000	73.6000	72.4100	72.9500	-0.775%	211,776	-16.518%
2021-06-04	73.2500	73.9000	73.2400	73.5200	+0.150%	146,347	-17.165%
2021-06-03	72.8100	73.7600	72.5400	73.4100	+0.465%	299,484	-17.041%
2021-06-02	72.9300	73.1500	72.2100	73.0700	+0.371%	175,258	-16.655%
2021-06-01	71.9100	73.2700	71.7500	72.8000	+1.562%	427,190	-16.346%
2021-05-28	71.6500	72.1450	71.5750	71.6800	+0.196%	208,918	-15.039%
2021-05-27	72.3800	72.6900	71.5400	71.5400	-0.501%	572,321	-14.873%
2021-05-26	73.1250	73.1250	71.8000	71.9000	-0.814%	274,430	-15.299%
2021-05-25	72.0200	73.4300	71.7500	72.4900	+0.541%	438,929	-15.988%
2021-05-24	72.1800	72.3500	71.7600	72.1000	-0.318%	444,505	-15.534%
2021-05-21	71.9900	72.5800	71.5000	72.3300	+0.152%	511,258	-15.803%
2021-05-20	71.7000	72.7200	71.6425	72.2200	+0.753%	747,943	-15.674%
2021-05-19	71.4600	71.9900	71.1700	71.6800	+0.112%	394,777	-15.039%
2021-05-18	71.5500	71.8400	71.0400	71.6000	0.000%	423,382	-14.944%
2021-05-17	71.6900	71.9000	71.4800	71.6000	-0.403%	415,291	-14.944%
2021-05-14	71.8600	72.3100	71.3200	71.8900	+0.531%	362,573	-15.287%
2021-05-13	71.9400	71.9500	71.0200	71.5100	-0.077%	402,422	-14.837%
2021-05-12	71.5000	71.9800	71.2200	71.5650	-0.300%	456,048	-14.903%
2021-05-11	70.9500	71.9800	70.6503	71.7800	-0.014%	347,256	-15.157%
2021-05-10	70.6000	71.9600	70.6000	71.7900	+1.830%	558,129	-15.169%
2021-05-07	70.5000	71.4300	70.3705	70.5000	0.000%	316,948	-13.617%
2021-05-06	71.2600	72.3200	70.2800	70.5000	-0.564%	315,216	-13.617%
2021-05-05	69.0000	71.0000	69.0000	70.9000	+3.974%	712,065	-14.104%
2021-05-04	69.7500	70.3500	66.4200	68.1900	+11.185%	1,329,055	-10.691%
2021-05-03	61.3200	62.6500	61.1200	61.3300	-0.357%	68,761	-0.701%
2021-04-30	61.5800	61.6400	60.8800	61.5500	-0.870%	75,178	-1.056%
2021-04-29	62.3600	62.4400	60.7800	62.0900	-0.353%	154,445	-1.917%
2021-04-28	63.0000	63.4700	62.1500	62.3100	-0.622%	150,199	-2.263%
2021-04-27	62.7900	63.1200	62.5400	62.7000	-0.064%	92,926	-2.871%
2021-04-26	62.3500	63.3101	62.3500	62.7400	+0.288%	83,598	-2.933%
2021-04-23	62.7600	63.6300	62.3200	62.5600	+0.305%	37,298	-2.653%
2021-04-22	62.3200	63.1900	62.1300	62.3700	+0.338%	181,335	-2.357%
2021-04-21	62.9300	63.7500	62.1200	62.1600	-1.098%	105,129	-2.027%
2021-04-20	62.3400	63.9500	62.0900	62.8500	+1.078%	275,719	-3.103%
2021-04-19	62.8800	63.6250	61.9000	62.1800	-1.270%	111,004	-2.059%
2021-04-16	63.1800	63.2100	62.3800	62.9800	-0.174%	216,850	-3.303%
2021-04-15	62.6700	63.1600	62.5200	63.0900	+1.349%	137,869	-3.471%
2021-04-14	63.1000	63.3950	62.0000	62.2500	-1.410%	155,569	-2.169%
2021-04-13	63.2000	64.5750	62.6400	63.1400	-0.079%	157,529	-3.548%
2021-04-12	62.9700	63.5300	62.7110	63.1900	+0.127%	100,749	-3.624%
2021-04-09	64.6000	65.0000	62.4900	63.1100	-2.893%	109,327	-3.502%
2021-04-08	64.6800	65.2100	64.1200	64.9900	+0.728%	112,625	-6.293%
2021-04-07	63.6100	64.6100	63.5100	64.5200	+0.812%	169,551	-5.611%
2021-04-06	64.0200	64.5400	63.7100	64.0000	-0.374%	346,434	-4.844%
2021-04-05	63.1600	64.3900	62.5400	64.2400	+2.212%	193,980	-5.199%
2021-04-01	62.8300	64.1500	62.5100	62.8500	+0.399%	115,112	-3.103%
2021-03-31	61.4700	62.9100	61.2000	62.6000	+2.171%	142,641	-2.716%
2021-03-30	62.1300	62.1300	60.3300	61.2700	-1.701%	199,351	-0.604%
2021-03-29	62.0900	62.8500	62.0000	62.3300	-0.272%	325,697	-2.294%
2021-03-26	62.9400	62.9400	59.7400	62.5000	+0.080%	736,844	-2.560%
2021-03-25	62.3300	63.4100	60.7300	62.4500	+0.193%	276,088	-2.482%
2021-03-24	63.0200	63.5000	61.0000	62.3300	-1.236%	178,319	-2.294%
2021-03-23	62.9900	63.6500	62.0000	63.1100	+1.676%	129,675	-3.502%
2021-03-22	62.9000	63.0400	61.6600	62.0700	-1.772%	133,657	-1.885%
2021-03-19	63.1100	64.1000	62.1000	63.1900	-0.473%	182,662	-3.624%
2021-03-18	63.0200	64.1450	62.3200	63.4900	-0.031%	124,877	-4.079%
2021-03-17	63.3600	64.3700	63.2500	63.5100	-1.152%	57,156	-4.110%
2021-03-16	64.2600	65.0000	64.0000	64.2500	-0.016%	131,838	-5.214%
2021-03-15	61.6100	64.4400	61.4600	64.2600	+0.234%	110,927	-5.229%
2021-03-12	64.6300	65.5400	63.5400	64.1100	-0.927%	123,864	-5.007%
2021-03-11	63.9500	64.9500	63.2000	64.7100	+1.825%	170,150	-5.888%
2021-03-10	64.4400	64.4400	63.0000	63.5500	-0.796%	151,592	-4.170%
2021-03-09	64.1500	64.8000	63.3000	64.0600	+0.723%	88,441	-4.933%
2021-03-08	64.5000	65.4400	62.7900	63.6000	-1.624%	184,369	-4.245%
2021-03-05	66.0000	67.0000	62.7321	64.6500	-1.553%	482,382	-5.800%
2021-03-04	66.5500	67.6264	65.1600	65.6700	-1.985%	218,232	-7.264%
2021-03-03	67.3400	67.6900	66.6300	67.0000	-0.401%	132,005	-9.104%
2021-03-02	65.3000	67.5996	65.3000	67.2700	+1.924%	147,983	-9.469%
2021-03-01	67.0700	67.0700	65.5100	66.0000	+0.610%	85,548	-7.727%
2021-02-26	66.0400	67.0500	63.1500	65.6000	-1.249%	311,655	-7.165%
2021-02-25	65.8400	66.8100	65.2600	66.4300	+0.820%	353,025	-8.325%
2021-02-24	67.0900	68.0500	65.6550	65.8900	-2.472%	508,156	-7.573%
2021-02-23	67.1400	67.7200	66.5900	67.5600	+0.566%	77,574	-9.858%
2021-02-22	69.5100	69.8900	67.0000	67.1800	-3.615%	170,041	-9.348%
2021-02-19	68.4300	69.9300	67.8800	69.7000	+2.485%	156,345	-12.626%
2021-02-18	67.8000	68.5300	67.7400	68.0100	-0.831%	345,294	-10.454%
2021-02-17	69.6300	69.9250	68.1800	68.5800	-1.508%	93,128	-11.199%
2021-02-16	70.1500	70.2900	69.0200	69.6300	-0.628%	164,514	-12.538%
2021-02-12	70.1600	70.1650	69.6650	70.0700	-0.086%	43,720	-13.087%
2021-02-11	70.2100	70.8300	69.8400	70.1300	-0.085%	90,875	-13.161%
2021-02-10	70.1200	70.2500	69.7700	70.1900	+0.171%	143,100	-13.236%
2021-02-09	69.5200	70.0700	68.9100	70.0700	+1.772%	158,857	-13.087%
2021-02-08	70.0450	70.0450	68.4300	68.8500	-0.232%	103,818	-11.547%
2021-02-05	69.1600	69.2000	67.8200	69.0100	-0.174%	102,963	-11.752%
2021-02-04	69.5000	70.2000	68.7700	69.1300	-0.274%	227,510	-11.905%
2021-02-03	68.0000	69.4300	68.0000	69.3200	+2.696%	253,302	-12.147%
2021-02-02	67.6600	69.0150	67.3600	67.5000	+0.372%	293,910	-9.778%
2021-02-01	66.9000	67.7400	66.4900	67.2500	+2.111%	78,684	-9.442%
2021-01-29	65.0200	67.2100	65.0000	65.8600	+1.059%	218,611	-7.531%
2021-01-28	66.3600	67.7500	65.0400	65.1700	-0.610%	148,075	-6.552%
2021-01-27	67.0800	68.6400	65.4600	65.5700	-3.574%	197,453	-7.122%
2021-01-26	67.3800	68.6700	67.0700	68.0000	+0.059%	100,355	-10.441%
2021-01-25	68.8800	69.3800	67.8200	67.9600	-1.336%	65,016	-10.388%
2021-01-22	68.6200	69.4100	67.9200	68.8800	-0.649%	146,284	-11.585%
2021-01-21	69.7000	69.9900	68.4700	69.3300	-0.431%	295,812	-12.159%
2021-01-20	69.3500	69.7950	68.4200	69.6300	+1.903%	350,890	-12.538%
2021-01-19	68.7800	69.4900	67.8700	68.3300	+0.485%	164,471	-10.874%
2021-01-15	67.9500	68.3000	67.5000	68.0000	-0.264%	109,496	-10.441%
2021-01-14	68.8600	69.1250	67.9400	68.1800	-0.771%	141,306	-10.678%
2021-01-13	69.7000	69.9799	68.6800	68.7100	-1.843%	70,373	-11.367%
2021-01-12	70.6600	70.8996	69.8400	70.0000	0.000%	128,114	-13.000%
2021-01-11	70.6000	71.3100	69.6550	70.0000	-1.796%	102,728	-13.000%
2021-01-08	70.8300	72.1700	70.3400	71.2800	+1.365%	113,147	-14.562%
2021-01-07	69.8600	71.2000	69.4500	70.3200	+0.457%	108,596	-13.396%
2021-01-06	69.5200	70.7100	68.9400	70.0000	+0.647%	87,125	-13.000%
2021-01-05	69.1800	70.3600	68.5300	69.5500	+0.520%	152,900	-12.437%
2021-01-04	70.5000	70.5000	68.5200	69.1900	-1.157%	119,227	-11.982%
2020-12-31	69.0700	70.2700	67.3500	70.0000	+1.907%	251,859	-13.000%
2020-12-30	69.9900	70.2900	68.6900	68.6900	-1.165%	128,499	-11.341%
2020-12-29	70.4000	70.4000	69.1500	69.5000	-0.344%	101,691	-12.374%
2020-12-28	68.5700	70.1900	68.5700	69.7400	+2.483%	77,673	-12.676%
2020-12-24	70.6700	71.5000	67.7000	68.0500	-4.155%	195,290	-10.507%
2020-12-23	71.5000	71.8200	70.6200	71.0000	-0.281%	239,003	-14.225%
2020-12-22	71.4800	72.7300	70.7000	71.2000	+0.155%	94,798	-14.466%
2020-12-21	71.9150	72.1050	70.0800	71.0900	-0.615%	115,138	-14.334%
2020-12-18	71.9100	72.8200	71.0000	71.5300	-1.338%	183,608	-14.861%
2020-12-17	72.4600	73.9450	72.2300	72.5000	0.000%	91,010	-16.000%
2020-12-16	72.6100	73.7050	72.1000	72.5000	+0.110%	145,046	-16.000%
2020-12-15	72.4800	72.8900	71.9000	72.4200	-0.165%	155,935	-15.907%
2020-12-14	71.7300	72.9400	71.3600	72.5400	+1.825%	82,113	-16.046%
2020-12-11	73.7300	74.3850	70.9700	71.2400	-2.744%	251,401	-14.514%
2020-12-10	73.1000	73.5600	72.8850	73.2500	-0.340%	81,725	-16.860%
2020-12-09	73.7600	73.8100	72.6600	73.5000	+0.218%	110,802	-17.143%
2020-12-08	74.1700	74.8350	73.0400	73.3400	-0.986%	68,515	-16.962%
2020-12-07	75.8500	75.8900	73.4800	74.0700	-1.972%	169,840	-17.780%
2020-12-04	74.9800	75.8900	74.1700	75.5600	+1.219%	272,428	-19.402%
2020-12-03	72.5100	75.9400	72.5100	74.6500	+2.541%	222,977	-18.419%
2020-12-02	72.8600	74.3500	71.3300	72.8000	-0.952%	268,084	-16.346%
2020-12-01	70.9900	74.2400	70.9900	73.5000	+4.255%	331,070	-17.143%
2020-11-30	71.7600	72.7200	70.0200	70.5000	-2.219%	448,429	-13.617%
2020-11-27	71.5200	72.4800	71.3100	72.1000	+0.530%	67,044	-15.534%
2020-11-25	72.6300	72.9600	70.5000	71.7200	-1.362%	183,989	-15.086%
2020-11-24	70.9500	73.1250	70.6800	72.7100	+2.989%	107,560	-16.243%
2020-11-23	70.4300	72.1900	69.1300	70.6000	+0.886%	131,784	-13.739%
2020-11-20	71.3800	73.2099	69.7200	69.9800	-1.437%	157,209	-12.975%
2020-11-19	70.0300	71.1700	68.9300	71.0000	+1.212%	130,752	-14.225%
2020-11-18	69.8900	70.8950	68.7200	70.1500	+0.588%	125,967	-13.186%
2020-11-17	67.2200	70.7500	67.0600	69.7400	+2.559%	479,414	-12.676%

document.getElementById("prKjZb").onerror = function(){this.style.display='none';}; .dark-mode .ljx0vn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ljx0vn{ color: #333333; background-color: white; border: 2px solid #333333; }JOBS51job, Inc.stock NASDAQ

JOBS
51job, Inc.
stock NASDAQ