Shenzhen Ecobeauty Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.880 | 3.890 | 3.680 | 3.850 | 3.850 | 40,756,600 |
| 2025-10-24 | 3.940 | 4.020 | 3.860 | 3.870 | 3.870 | 31,457,200 |
| 2025-10-23 | 3.960 | 4.210 | 3.860 | 3.980 | 3.980 | 43,541,500 |
| 2025-10-22 | 4.070 | 4.070 | 3.960 | 3.980 | 3.980 | 33,219,900 |
| 2025-10-21 | 4.150 | 4.150 | 3.980 | 4.070 | 4.070 | 29,635,301 |
| 2025-10-20 | 3.920 | 4.200 | 3.910 | 4.150 | 4.150 | 52,997,351 |
| 2025-10-17 | 3.940 | 3.950 | 3.870 | 3.870 | 3.870 | 16,461,600 |
| 2025-10-16 | 3.990 | 4.020 | 3.880 | 3.910 | 3.910 | 19,922,350 |
| 2025-10-15 | 3.990 | 4.050 | 3.890 | 4.020 | 4.020 | 28,430,800 |
| 2025-10-14 | 4.270 | 4.350 | 3.980 | 4.020 | 4.020 | 49,381,751 |
| 2025-10-13 | 3.880 | 4.070 | 3.800 | 4.070 | 4.070 | 29,057,700 |
| 2025-10-10 | 4.130 | 4.170 | 4.000 | 4.070 | 4.070 | 25,388,961 |
| 2025-10-09 | 4.500 | 4.510 | 4.120 | 4.120 | 4.120 | 57,055,010 |
| 2025-09-30 | 4.300 | 4.540 | 4.290 | 4.460 | 4.460 | 46,138,465 |
| 2025-09-29 | 4.210 | 4.360 | 4.120 | 4.300 | 4.300 | 31,360,704 |
| 2025-09-26 | 4.320 | 4.330 | 4.210 | 4.220 | 4.220 | 23,316,300 |
| 2025-09-25 | 4.460 | 4.460 | 4.250 | 4.280 | 4.280 | 23,082,100 |
| 2025-09-24 | 4.350 | 4.550 | 4.320 | 4.370 | 4.370 | 29,408,100 |
| 2025-09-23 | 4.400 | 4.460 | 4.100 | 4.370 | 4.370 | 49,138,900 |
| 2025-09-22 | 4.640 | 4.650 | 4.370 | 4.470 | 4.470 | 37,381,310 |
| 2025-09-19 | 4.770 | 4.800 | 4.450 | 4.630 | 4.630 | 52,928,299 |
| 2025-09-18 | 4.860 | 4.940 | 4.710 | 4.770 | 4.770 | 46,209,600 |
| 2025-09-17 | 4.860 | 4.940 | 4.680 | 4.860 | 4.860 | 41,253,101 |
| 2025-09-16 | 4.830 | 4.930 | 4.780 | 4.820 | 4.820 | 36,251,100 |
| 2025-09-15 | 4.850 | 4.880 | 4.720 | 4.830 | 4.830 | 43,968,110 |
| 2025-09-12 | 4.620 | 4.920 | 4.590 | 4.760 | 4.760 | 61,541,704 |
| 2025-09-11 | 4.650 | 4.650 | 4.400 | 4.620 | 4.620 | 44,783,599 |
| 2025-09-10 | 4.590 | 4.850 | 4.570 | 4.590 | 4.590 | 39,106,004 |
| 2025-09-09 | 4.640 | 4.880 | 4.570 | 4.600 | 4.600 | 46,257,000 |
| 2025-09-08 | 4.710 | 4.750 | 4.530 | 4.630 | 4.630 | 37,649,100 |
| 2025-09-05 | 4.500 | 4.740 | 4.430 | 4.730 | 4.730 | 41,747,320 |
| 2025-09-04 | 4.650 | 4.720 | 4.460 | 4.490 | 4.490 | 33,790,600 |
| 2025-09-03 | 4.900 | 4.920 | 4.660 | 4.690 | 4.690 | 32,152,000 |
| 2025-09-02 | 4.940 | 5.000 | 4.630 | 4.780 | 4.780 | 72,230,200 |
| 2025-09-01 | 4.470 | 4.870 | 4.460 | 4.870 | 4.870 | 50,680,200 |
| 2025-08-29 | 4.690 | 4.690 | 4.310 | 4.430 | 4.430 | 58,000,400 |
| 2025-08-28 | 4.740 | 4.770 | 4.560 | 4.710 | 4.710 | 33,722,900 |
| 2025-08-27 | 4.850 | 4.940 | 4.710 | 4.730 | 4.730 | 45,942,400 |
| 2025-08-26 | 4.860 | 4.940 | 4.790 | 4.870 | 4.870 | 45,434,900 |
| 2025-08-25 | 4.750 | 4.850 | 4.640 | 4.840 | 4.840 | 54,320,900 |
| 2025-08-22 | 4.600 | 4.680 | 4.540 | 4.680 | 4.680 | 31,700,800 |
| 2025-08-21 | 4.750 | 4.840 | 4.560 | 4.590 | 4.590 | 43,249,300 |
| 2025-08-20 | 4.690 | 4.780 | 4.590 | 4.730 | 4.730 | 46,722,800 |
| 2025-08-19 | 4.670 | 4.710 | 4.570 | 4.700 | 4.700 | 51,504,850 |
| 2025-08-18 | 4.590 | 4.750 | 4.560 | 4.660 | 4.660 | 62,073,600 |
| 2025-08-15 | 4.380 | 4.620 | 4.380 | 4.600 | 4.600 | 79,640,150 |
| 2025-08-14 | 4.540 | 4.860 | 4.440 | 4.440 | 4.440 | 133,028,214 |
| 2025-08-13 | 4.690 | 4.760 | 4.450 | 4.510 | 4.510 | 126,013,108 |
| 2025-08-12 | 5.130 | 5.250 | 4.660 | 4.760 | 4.760 | 186,048,018 |
| 2025-08-11 | 4.640 | 5.100 | 4.580 | 5.100 | 5.100 | 163,825,504 |
| 2025-08-08 | 4.340 | 4.640 | 4.260 | 4.640 | 4.640 | 74,998,300 |
| 2025-08-07 | 4.160 | 4.290 | 4.100 | 4.220 | 4.220 | 76,757,910 |
| 2025-08-06 | 4.070 | 4.160 | 4.000 | 4.100 | 4.100 | 76,779,710 |
| 2025-08-05 | 3.950 | 4.190 | 3.910 | 4.100 | 4.100 | 104,148,243 |
| 2025-08-04 | 3.720 | 4.080 | 3.680 | 3.930 | 3.930 | 107,402,785 |
| 2025-08-01 | 3.480 | 3.800 | 3.470 | 3.780 | 3.780 | 109,100,955 |
| 2025-07-31 | 3.440 | 3.590 | 3.380 | 3.510 | 3.510 | 75,140,499 |
| 2025-07-30 | 3.450 | 3.460 | 3.370 | 3.380 | 3.380 | 30,594,300 |
| 2025-07-29 | 3.460 | 3.490 | 3.390 | 3.460 | 3.460 | 28,406,900 |
| 2025-07-28 | 3.410 | 3.470 | 3.370 | 3.460 | 3.460 | 43,384,800 |
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.