Shenzhen Ecobeauty Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.420	1.560	1.410	1.530	1.530	22,305,301
2026-07-22	1.430	1.480	1.400	1.430	1.430	18,725,900
2026-07-21	1.550	1.570	1.400	1.450	1.450	30,608,801
2026-07-20	1.670	1.740	1.510	1.550	1.550	22,824,100
2026-07-17	1.800	1.830	1.670	1.680	1.680	20,909,801
2026-07-16	1.690	1.830	1.680	1.810	1.810	24,968,869
2026-07-15	1.710	1.760	1.690	1.710	1.710	15,693,780
2026-07-14	1.680	1.760	1.660	1.750	1.750	16,569,307
2026-07-13	1.750	1.760	1.680	1.700	1.700	14,561,500
2026-07-10	1.780	1.800	1.700	1.760	1.760	23,051,100
2026-07-09	1.830	1.890	1.800	1.820	1.820	21,779,400
2026-07-08	1.800	1.890	1.750	1.850	1.850	19,806,275
2026-07-07	1.770	1.870	1.760	1.830	1.830	18,149,732
2026-07-06	1.860	1.960	1.760	1.770	1.770	23,247,180
2026-07-03	1.850	1.950	1.840	1.870	1.870	24,287,531
2026-07-02	1.810	1.880	1.780	1.880	1.880	29,058,711
2026-07-01	1.700	1.790	1.680	1.790	1.790	18,960,100
2026-06-30	1.650	1.740	1.640	1.700	1.700	18,800,619
2026-06-29	1.770	1.810	1.690	1.700	1.700	19,609,225
2026-06-26	1.790	1.870	1.780	1.780	1.780	14,655,780
2026-06-25	1.910	1.920	1.810	1.820	1.820	17,035,900
2026-06-24	2.000	2.020	1.900	1.910	1.910	19,537,199
2026-06-23	1.900	2.030	1.880	2.000	2.000	21,007,801
2026-06-22	1.880	1.970	1.810	1.940	1.940	32,832,168
2026-06-18	1.980	2.020	1.900	1.900	1.900	27,426,289
2026-06-17	2.110	2.120	2.000	2.000	2.000	29,079,320
2026-06-16	2.100	2.160	2.030	2.100	2.100	23,773,100
2026-06-15	2.120	2.220	2.100	2.120	2.120	28,430,020
2026-06-12	2.230	2.300	2.170	2.210	2.210	30,740,189
2026-06-11	2.190	2.250	2.190	2.190	2.190	22,424,900
2026-06-10	2.310	2.390	2.310	2.310	2.310	28,326,500
2026-06-09	2.330	2.430	2.320	2.430	2.430	18,324,457
2026-06-08	2.220	2.370	2.170	2.310	2.310	56,483,699
2026-06-05	2.100	2.260	2.100	2.260	2.260	22,796,100
2026-06-04	2.200	2.250	2.090	2.150	2.150	36,857,840
2026-06-03	2.350	2.400	2.200	2.200	2.200	80,984,703
2026-06-02	2.320	2.320	2.320	2.320	2.320	2,564,100
2026-06-01	2.210	2.210	2.210	2.210	2.210	5,094,300
2026-05-29	1.950	2.100	1.940	2.100	2.100	26,176,520
2026-05-28	1.840	2.010	1.840	2.000	2.000	69,183,586
2026-05-27	1.910	1.910	1.910	1.910	1.910	2,798,100
2026-05-26	2.080	2.080	2.010	2.010	2.010	13,096,400
2026-05-25	2.200	2.210	2.120	2.120	2.120	36,460,480
2026-05-22	2.240	2.320	2.230	2.230	2.230	39,904,289
2026-05-21	2.450	2.470	2.350	2.350	2.350	25,609,051
2026-05-20	2.570	2.590	2.470	2.470	2.470	35,683,488
2026-05-19	2.610	2.650	2.540	2.600	2.600	34,684,289
2026-05-18	2.680	2.760	2.600	2.670	2.670	40,371,340
2026-05-15	2.610	2.730	2.600	2.700	2.700	60,419,289
2026-05-14	2.660	2.690	2.600	2.600	2.600	53,269,566
2026-05-13	2.730	2.860	2.660	2.730	2.730	70,441,648
2026-05-12	2.550	2.730	2.470	2.730	2.730	98,889,367
2026-05-11	2.360	2.600	2.360	2.600	2.600	145,502,203
2026-05-08	2.480	2.480	2.480	2.480	2.480	2,172,600
2026-05-07	2.610	2.610	2.610	2.610	2.610	1,193,200
2026-05-06	2.750	2.750	2.750	2.750	2.750	1,531,200
2026-04-30	2.890	2.890	2.890	2.890	2.890	2,173,300
2026-04-29	3.040	3.040	3.040	3.040	3.040	0
2026-04-28	3.040	3.040	3.040	3.040	3.040	12,651,000
2026-04-27	3.580	3.580	3.350	3.380	3.380	57,891,699

← NewerPage 2 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.