Shenzhen Ecobeauty Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.570 | 3.720 | 3.550 | 3.680 | 3.680 | 20,121,600 |
| 2026-01-20 | 3.600 | 3.620 | 3.560 | 3.590 | 3.590 | 12,673,500 |
| 2026-01-19 | 3.550 | 3.600 | 3.520 | 3.600 | 3.600 | 13,666,900 |
| 2026-01-16 | 3.620 | 3.630 | 3.540 | 3.560 | 3.560 | 16,941,100 |
| 2026-01-15 | 3.710 | 3.710 | 3.580 | 3.600 | 3.600 | 21,456,100 |
| 2026-01-14 | 3.690 | 3.750 | 3.660 | 3.730 | 3.730 | 23,189,300 |
| 2026-01-13 | 3.840 | 3.850 | 3.670 | 3.670 | 3.670 | 28,678,401 |
| 2026-01-12 | 3.860 | 3.920 | 3.800 | 3.830 | 3.830 | 42,602,600 |
| 2026-01-09 | 3.560 | 3.840 | 3.550 | 3.800 | 3.800 | 54,104,200 |
| 2026-01-08 | 3.480 | 3.670 | 3.480 | 3.570 | 3.570 | 34,100,000 |
| 2026-01-07 | 3.540 | 3.550 | 3.480 | 3.500 | 3.500 | 17,343,100 |
| 2026-01-06 | 3.470 | 3.550 | 3.460 | 3.540 | 3.540 | 18,217,861 |
| 2026-01-05 | 3.550 | 3.580 | 3.480 | 3.490 | 3.490 | 14,434,600 |
| 2025-12-31 | 3.520 | 3.540 | 3.400 | 3.530 | 3.530 | 11,953,300 |
| 2025-12-30 | 3.550 | 3.590 | 3.500 | 3.510 | 3.510 | 13,829,900 |
| 2025-12-29 | 3.550 | 3.630 | 3.520 | 3.580 | 3.580 | 13,595,200 |
| 2025-12-26 | 3.630 | 3.640 | 3.550 | 3.560 | 3.560 | 14,388,300 |
| 2025-12-25 | 3.630 | 3.640 | 3.550 | 3.630 | 3.630 | 15,946,300 |
| 2025-12-24 | 3.600 | 3.640 | 3.590 | 3.600 | 3.600 | 12,075,001 |
| 2025-12-23 | 3.650 | 3.670 | 3.590 | 3.620 | 3.620 | 14,375,304 |
| 2025-12-22 | 3.690 | 3.720 | 3.610 | 3.630 | 3.630 | 17,821,801 |
| 2025-12-19 | 3.480 | 3.680 | 3.450 | 3.670 | 3.670 | 38,695,101 |
| 2025-12-18 | 3.380 | 3.620 | 3.370 | 3.460 | 3.460 | 23,763,600 |
| 2025-12-17 | 3.410 | 3.440 | 3.330 | 3.390 | 3.390 | 20,312,321 |
| 2025-12-16 | 3.540 | 3.540 | 3.410 | 3.420 | 3.420 | 15,125,301 |
| 2025-12-15 | 3.540 | 3.580 | 3.490 | 3.530 | 3.530 | 10,293,404 |
| 2025-12-12 | 3.580 | 3.600 | 3.520 | 3.570 | 3.570 | 8,308,761 |
| 2025-12-11 | 3.670 | 3.670 | 3.600 | 3.600 | 3.600 | 9,914,500 |
| 2025-12-10 | 3.650 | 3.680 | 3.620 | 3.670 | 3.670 | 9,966,800 |
| 2025-12-09 | 3.700 | 3.710 | 3.650 | 3.670 | 3.670 | 15,068,300 |
| 2025-12-08 | 3.730 | 3.740 | 3.680 | 3.710 | 3.710 | 19,990,000 |
| 2025-12-05 | 3.720 | 3.750 | 3.680 | 3.730 | 3.730 | 15,038,100 |
| 2025-12-04 | 3.760 | 3.780 | 3.680 | 3.740 | 3.740 | 20,545,900 |
| 2025-12-03 | 3.950 | 3.980 | 3.760 | 3.780 | 3.780 | 38,266,300 |
| 2025-12-02 | 3.930 | 4.000 | 3.870 | 3.940 | 3.940 | 20,198,300 |
| 2025-12-01 | 3.870 | 4.030 | 3.840 | 3.930 | 3.930 | 33,700,300 |
| 2025-11-28 | 3.900 | 3.970 | 3.790 | 3.970 | 3.970 | 36,267,600 |
| 2025-11-27 | 3.850 | 4.010 | 3.840 | 3.930 | 3.930 | 45,255,400 |
| 2025-11-26 | 3.850 | 3.900 | 3.800 | 3.860 | 3.860 | 22,026,200 |
| 2025-11-25 | 3.800 | 3.880 | 3.740 | 3.850 | 3.850 | 28,872,922 |
| 2025-11-24 | 3.660 | 3.850 | 3.620 | 3.800 | 3.800 | 36,353,601 |
| 2025-11-21 | 3.820 | 3.880 | 3.600 | 3.620 | 3.620 | 37,548,421 |
| 2025-11-20 | 3.660 | 3.950 | 3.660 | 3.920 | 3.920 | 58,801,000 |
| 2025-11-19 | 3.790 | 3.800 | 3.630 | 3.650 | 3.650 | 27,405,100 |
| 2025-11-18 | 4.060 | 4.060 | 3.760 | 3.810 | 3.810 | 59,600,300 |
| 2025-11-17 | 3.900 | 4.080 | 3.900 | 4.060 | 4.060 | 58,061,900 |
| 2025-11-14 | 3.850 | 3.920 | 3.840 | 3.880 | 3.880 | 23,184,467 |
| 2025-11-13 | 3.900 | 3.920 | 3.840 | 3.880 | 3.880 | 22,874,400 |
| 2025-11-12 | 3.950 | 3.970 | 3.860 | 3.880 | 3.880 | 19,562,100 |
| 2025-11-11 | 3.930 | 3.990 | 3.890 | 3.950 | 3.950 | 23,284,450 |
| 2025-11-10 | 3.860 | 3.960 | 3.850 | 3.940 | 3.940 | 32,394,100 |
| 2025-11-07 | 3.860 | 3.900 | 3.830 | 3.870 | 3.870 | 18,586,810 |
| 2025-11-06 | 3.950 | 3.960 | 3.820 | 3.870 | 3.870 | 24,063,520 |
| 2025-11-05 | 3.880 | 3.980 | 3.820 | 3.940 | 3.940 | 22,143,839 |
| 2025-11-04 | 4.030 | 4.030 | 3.870 | 3.890 | 3.890 | 29,692,400 |
| 2025-11-03 | 3.820 | 4.090 | 3.810 | 4.050 | 4.050 | 54,041,744 |
| 2025-10-31 | 3.820 | 3.900 | 3.800 | 3.830 | 3.830 | 18,167,700 |
| 2025-10-30 | 3.910 | 3.930 | 3.820 | 3.830 | 3.830 | 23,704,200 |
| 2025-10-29 | 3.880 | 3.930 | 3.790 | 3.930 | 3.930 | 26,656,900 |
| 2025-10-28 | 3.850 | 3.910 | 3.790 | 3.860 | 3.860 | 28,364,700 |
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.