Shenzhen Ecobeauty Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	3.530	3.590	3.380	3.400	3.400	45,936,351
2025-07-24	3.420	3.470	3.350	3.450	3.450	57,742,351
2025-07-23	3.560	3.590	3.400	3.420	3.420	100,519,952
2025-07-22	3.660	3.840	3.480	3.590	3.590	167,273,315
2025-07-21	3.190	3.500	3.190	3.500	3.500	70,550,305
2025-07-18	3.250	3.260	3.120	3.180	3.180	72,370,500
2025-07-17	3.400	3.410	3.230	3.260	3.260	88,557,892
2025-07-16	3.560	3.640	3.370	3.370	3.370	136,219,005
2025-07-15	3.710	4.150	3.520	3.730	3.730	191,780,313
2025-07-14	3.980	4.270	3.700	3.900	3.900	209,265,254
2025-07-11	3.980	3.980	3.980	3.980	3.980	27,032,595
2025-07-10	3.620	3.620	3.480	3.620	3.620	77,450,602
2025-07-09	2.980	3.290	2.950	3.290	3.290	33,479,104
2025-07-08	2.980	3.000	2.940	2.990	2.990	15,533,000
2025-07-07	2.970	2.980	2.940	2.980	2.980	11,972,500
2025-07-04	2.990	3.020	2.950	2.960	2.960	13,115,300
2025-07-03	2.990	3.050	2.970	2.990	2.990	13,473,200
2025-07-02	2.950	2.980	2.920	2.980	2.980	12,572,000
2025-07-01	3.030	3.030	2.930	2.960	2.960	18,331,200
2025-06-30	2.990	3.080	2.980	3.010	3.010	19,876,900
2025-06-27	2.960	3.030	2.940	2.990	2.990	17,399,900
2025-06-26	2.970	3.010	2.950	2.960	2.960	15,613,700
2025-06-25	3.020	3.030	2.940	2.970	2.970	19,341,100
2025-06-24	2.940	3.030	2.920	3.020	3.020	17,617,900
2025-06-23	2.900	2.930	2.860	2.920	2.920	12,112,300
2025-06-20	2.960	3.010	2.870	2.900	2.900	19,839,144
2025-06-19	3.050	3.050	2.950	2.960	2.960	14,889,600
2025-06-18	3.060	3.080	2.990	3.050	3.050	17,831,700
2025-06-17	3.140	3.150	3.050	3.080	3.080	20,759,200
2025-06-16	3.130	3.180	3.110	3.140	3.140	20,866,401
2025-06-13	3.290	3.370	3.140	3.150	3.150	27,306,000
2025-06-12	3.280	3.300	3.240	3.290	3.290	15,660,714
2025-06-11	3.320	3.340	3.220	3.280	3.280	24,789,311
2025-06-10	3.290	3.380	3.250	3.270	3.270	36,560,386
2025-06-09	3.200	3.300	3.160	3.290	3.290	29,570,800
2025-06-06	3.110	3.190	3.070	3.190	3.190	27,233,300
2025-06-05	3.050	3.130	3.040	3.120	3.120	40,873,100
2025-06-04	2.970	3.050	2.960	3.040	3.040	23,515,100
2025-06-03	2.920	2.990	2.900	2.960	2.960	15,005,900
2025-05-30	2.980	2.990	2.900	2.920	2.920	21,688,900
2025-05-29	2.900	2.970	2.860	2.970	2.970	19,742,000
2025-05-28	2.940	2.960	2.870	2.890	2.890	11,317,600
2025-05-27	2.870	2.950	2.870	2.940	2.940	18,202,100
2025-05-26	2.810	2.890	2.780	2.880	2.880	13,169,400
2025-05-23	2.830	2.840	2.790	2.810	2.810	17,204,200
2025-05-22	2.900	3.000	2.870	2.890	2.890	18,945,900
2025-05-21	2.930	3.000	2.880	2.920	2.920	19,125,200
2025-05-20	2.930	2.940	2.890	2.930	2.930	11,266,200
2025-05-19	2.880	2.940	2.880	2.930	2.930	14,283,800
2025-05-16	2.840	2.920	2.830	2.890	2.890	16,170,200
2025-05-15	2.860	2.900	2.830	2.850	2.850	13,219,300
2025-05-14	2.860	2.870	2.820	2.850	2.850	12,292,200
2025-05-13	2.950	2.950	2.840	2.860	2.860	16,387,900
2025-05-12	2.880	3.060	2.870	2.900	2.900	25,063,500
2025-05-09	2.820	2.860	2.780	2.860	2.860	18,222,200
2025-05-08	2.780	2.840	2.740	2.830	2.830	16,786,801
2025-05-07	2.750	2.800	2.730	2.770	2.770	20,364,300
2025-05-06	2.680	2.770	2.660	2.730	2.730	20,208,400
2025-04-30	2.520	2.700	2.520	2.650	2.650	29,107,700
2025-04-29	2.450	2.530	2.430	2.520	2.520	13,786,700

← NewerPage 6 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.