Shenzhen Ecobeauty Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.680 | 3.690 | 3.590 | 3.620 | 3.620 | 21,360,500 |
| 2026-04-23 | 3.720 | 3.740 | 3.550 | 3.700 | 3.700 | 35,541,301 |
| 2026-04-22 | 3.790 | 3.790 | 3.650 | 3.730 | 3.730 | 26,889,090 |
| 2026-04-21 | 3.900 | 3.920 | 3.730 | 3.740 | 3.740 | 42,647,102 |
| 2026-04-20 | 4.070 | 4.070 | 3.870 | 3.900 | 3.900 | 56,015,301 |
| 2026-04-17 | 4.120 | 4.320 | 4.060 | 4.070 | 4.070 | 71,961,508 |
| 2026-04-16 | 4.120 | 4.130 | 3.930 | 4.080 | 4.080 | 31,171,900 |
| 2026-04-15 | 4.190 | 4.200 | 4.010 | 4.030 | 4.030 | 41,631,602 |
| 2026-04-14 | 4.320 | 4.320 | 4.120 | 4.190 | 4.190 | 68,086,898 |
| 2026-04-13 | 3.760 | 4.130 | 3.760 | 4.130 | 4.130 | 47,751,113 |
| 2026-04-10 | 3.740 | 3.800 | 3.720 | 3.750 | 3.750 | 17,764,699 |
| 2026-04-09 | 3.840 | 3.840 | 3.690 | 3.710 | 3.710 | 21,822,100 |
| 2026-04-08 | 3.770 | 3.880 | 3.760 | 3.870 | 3.870 | 21,600,400 |
| 2026-04-07 | 3.720 | 3.780 | 3.670 | 3.720 | 3.720 | 21,785,199 |
| 2026-04-03 | 3.850 | 3.870 | 3.640 | 3.680 | 3.680 | 27,045,199 |
| 2026-04-02 | 3.780 | 3.970 | 3.730 | 3.870 | 3.870 | 37,825,301 |
| 2026-04-01 | 3.990 | 4.000 | 3.740 | 3.800 | 3.800 | 45,369,738 |
| 2026-03-31 | 4.180 | 4.210 | 3.860 | 3.880 | 3.880 | 49,640,398 |
| 2026-03-30 | 4.210 | 4.440 | 4.040 | 4.190 | 4.190 | 46,283,199 |
| 2026-03-27 | 4.300 | 4.330 | 4.170 | 4.210 | 4.210 | 33,094,910 |
| 2026-03-26 | 4.420 | 4.480 | 4.260 | 4.290 | 4.290 | 33,641,199 |
| 2026-03-25 | 4.480 | 4.510 | 4.380 | 4.470 | 4.470 | 42,155,398 |
| 2026-03-24 | 4.400 | 4.500 | 4.200 | 4.450 | 4.450 | 44,607,801 |
| 2026-03-23 | 4.480 | 4.570 | 4.250 | 4.310 | 4.310 | 59,998,020 |
| 2026-03-20 | 4.650 | 4.750 | 4.510 | 4.610 | 4.610 | 58,153,520 |
| 2026-03-19 | 4.570 | 4.710 | 4.500 | 4.580 | 4.580 | 52,507,699 |
| 2026-03-18 | 4.740 | 4.770 | 4.550 | 4.600 | 4.600 | 59,070,039 |
| 2026-03-17 | 4.750 | 4.940 | 4.550 | 4.720 | 4.720 | 116,811,508 |
| 2026-03-16 | 4.490 | 4.850 | 4.300 | 4.680 | 4.680 | 144,275,109 |
| 2026-03-13 | 4.100 | 4.530 | 4.090 | 4.530 | 4.530 | 47,560,020 |
| 2026-03-12 | 4.290 | 4.290 | 4.070 | 4.120 | 4.120 | 51,625,168 |
| 2026-03-11 | 4.330 | 4.380 | 4.290 | 4.330 | 4.330 | 43,996,512 |
| 2026-03-10 | 4.280 | 4.420 | 4.240 | 4.360 | 4.360 | 44,998,199 |
| 2026-03-09 | 4.330 | 4.370 | 4.170 | 4.260 | 4.260 | 55,585,398 |
| 2026-03-06 | 4.300 | 4.430 | 4.190 | 4.410 | 4.410 | 73,305,602 |
| 2026-03-05 | 4.560 | 4.570 | 4.280 | 4.320 | 4.320 | 137,511,500 |
| 2026-03-04 | 3.990 | 4.420 | 3.830 | 4.420 | 4.420 | 136,966,406 |
| 2026-03-03 | 4.190 | 4.350 | 4.000 | 4.020 | 4.020 | 86,572,000 |
| 2026-03-02 | 4.020 | 4.360 | 4.000 | 4.170 | 4.170 | 97,886,703 |
| 2026-02-27 | 4.070 | 4.480 | 3.940 | 4.280 | 4.280 | 162,458,406 |
| 2026-02-26 | 3.730 | 4.070 | 3.620 | 4.070 | 4.070 | 73,581,797 |
| 2026-02-25 | 3.600 | 3.840 | 3.560 | 3.700 | 3.700 | 50,994,000 |
| 2026-02-24 | 3.520 | 3.600 | 3.470 | 3.580 | 3.580 | 19,869,100 |
| 2026-02-13 | 3.540 | 3.550 | 3.460 | 3.460 | 3.460 | 15,358,500 |
| 2026-02-12 | 3.570 | 3.580 | 3.490 | 3.540 | 3.540 | 18,394,600 |
| 2026-02-11 | 3.660 | 3.660 | 3.560 | 3.580 | 3.580 | 17,440,000 |
| 2026-02-10 | 3.620 | 3.690 | 3.540 | 3.620 | 3.620 | 27,542,000 |
| 2026-02-09 | 3.540 | 3.840 | 3.500 | 3.620 | 3.620 | 46,505,301 |
| 2026-02-06 | 3.780 | 3.800 | 3.550 | 3.550 | 3.550 | 44,988,898 |
| 2026-02-05 | 3.580 | 3.850 | 3.560 | 3.760 | 3.760 | 65,016,000 |
| 2026-02-04 | 3.530 | 3.620 | 3.490 | 3.600 | 3.600 | 23,019,500 |
| 2026-02-03 | 3.420 | 3.520 | 3.400 | 3.520 | 3.520 | 19,110,400 |
| 2026-02-02 | 3.410 | 3.520 | 3.400 | 3.420 | 3.420 | 15,727,700 |
| 2026-01-30 | 3.420 | 3.450 | 3.370 | 3.410 | 3.410 | 14,238,360 |
| 2026-01-29 | 3.450 | 3.510 | 3.400 | 3.440 | 3.440 | 16,102,000 |
| 2026-01-28 | 3.500 | 3.530 | 3.450 | 3.460 | 3.460 | 13,178,100 |
| 2026-01-27 | 3.570 | 3.580 | 3.450 | 3.520 | 3.520 | 20,161,859 |
| 2026-01-26 | 3.670 | 3.670 | 3.520 | 3.580 | 3.580 | 23,478,600 |
| 2026-01-23 | 3.670 | 3.720 | 3.640 | 3.670 | 3.670 | 15,575,350 |
| 2026-01-22 | 3.700 | 3.760 | 3.630 | 3.680 | 3.680 | 15,436,000 |
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.