Shenzhen Ecobeauty Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.590	2.590	2.450	2.490	2.490	20,264,900
2025-04-25	2.560	2.620	2.530	2.590	2.590	15,346,400
2025-04-24	2.560	2.600	2.530	2.550	2.550	12,911,182
2025-04-23	2.560	2.600	2.550	2.570	2.570	10,285,400
2025-04-22	2.590	2.600	2.530	2.560	2.560	10,190,082
2025-04-21	2.540	2.640	2.530	2.580	2.580	16,253,100
2025-04-18	2.510	2.550	2.480	2.540	2.540	11,312,600
2025-04-17	2.500	2.570	2.480	2.520	2.520	13,316,900
2025-04-16	2.640	2.660	2.500	2.530	2.530	22,188,600
2025-04-15	2.580	2.760	2.560	2.670	2.670	33,391,582
2025-04-14	2.590	2.670	2.550	2.580	2.580	21,532,700
2025-04-11	2.560	2.610	2.510	2.570	2.570	10,012,900
2025-04-10	2.520	2.610	2.470	2.570	2.570	20,490,300
2025-04-09	2.350	2.520	2.160	2.470	2.470	31,559,100
2025-04-08	2.390	2.590	2.310	2.400	2.400	32,105,518
2025-04-07	2.700	2.710	2.540	2.540	2.540	17,970,800
2025-04-03	2.810	2.850	2.770	2.820	2.820	15,626,500
2025-04-02	2.810	2.880	2.780	2.810	2.810	12,565,500
2025-04-01	2.810	2.900	2.810	2.810	2.810	18,170,600
2025-03-31	2.890	2.980	2.760	2.860	2.860	34,666,500
2025-03-28	2.960	2.970	2.870	2.920	2.920	18,184,800
2025-03-27	3.050	3.060	2.950	2.990	2.990	17,684,100
2025-03-26	3.010	3.060	2.990	3.050	3.050	19,753,804
2025-03-25	3.060	3.100	2.980	3.030	3.030	22,434,400
2025-03-24	3.060	3.200	2.940	3.070	3.070	45,102,800
2025-03-21	3.080	3.140	3.030	3.100	3.100	35,191,604
2025-03-20	3.020	3.120	3.020	3.070	3.070	28,849,401
2025-03-19	3.060	3.070	3.010	3.030	3.030	15,941,900
2025-03-18	3.080	3.100	3.030	3.050	3.050	29,370,900
2025-03-17	2.930	3.200	2.930	3.070	3.070	52,314,086
2025-03-14	2.890	2.950	2.850	2.930	2.930	21,543,697
2025-03-13	2.960	2.970	2.850	2.890	2.890	24,279,300
2025-03-12	2.930	2.980	2.910	2.970	2.970	29,435,400
2025-03-11	2.870	2.950	2.840	2.920	2.920	16,629,500
2025-03-10	2.840	2.940	2.840	2.880	2.880	16,170,900
2025-03-07	2.920	2.940	2.840	2.850	2.850	17,428,000
2025-03-06	2.880	2.920	2.870	2.900	2.900	14,182,800
2025-03-05	2.910	2.910	2.830	2.890	2.890	13,692,300
2025-03-04	2.900	2.910	2.860	2.890	2.890	14,291,004
2025-03-03	2.870	2.970	2.850	2.920	2.920	24,610,200
2025-02-28	3.030	3.030	2.880	2.880	2.880	26,279,500
2025-02-27	3.010	3.150	2.970	3.030	3.030	33,042,300
2025-02-26	2.950	3.050	2.920	3.000	3.000	41,552,700
2025-02-25	2.920	3.020	2.900	2.930	2.930	32,730,200
2025-02-24	2.840	3.090	2.830	2.940	2.940	44,432,611
2025-02-21	2.810	2.870	2.800	2.830	2.830	15,730,211
2025-02-20	2.800	2.830	2.790	2.820	2.820	11,561,100
2025-02-19	2.800	2.850	2.800	2.830	2.830	14,194,600
2025-02-18	2.940	2.950	2.810	2.830	2.830	21,907,100
2025-02-17	2.860	2.980	2.850	2.940	2.940	29,780,500
2025-02-14	2.970	2.980	2.860	2.870	2.870	24,092,900
2025-02-13	2.920	2.990	2.900	2.970	2.970	24,352,300
2025-02-12	2.930	2.960	2.880	2.930	2.930	15,161,100
2025-02-11	3.000	3.000	2.920	2.930	2.930	16,749,500
2025-02-10	2.890	3.000	2.890	2.980	2.980	26,685,400
2025-02-07	2.880	2.950	2.860	2.910	2.910	22,000,400
2025-02-06	2.930	2.940	2.800	2.900	2.900	25,209,500
2025-02-05	2.830	2.990	2.780	2.920	2.920	33,397,400
2025-01-27	2.790	3.020	2.760	2.770	2.770	23,671,800
2025-01-24	2.760	2.780	2.690	2.770	2.770	16,548,100

← NewerPage 7 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.