Shenzhen Ecobeauty Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.260 | 1.270 | 1.200 | 1.270 | 1.270 | 13,777,600 |
| 2026-10-22 | 1.310 | 1.320 | 1.260 | 1.260 | 1.260 | 13,084,100 |
| 2026-10-21 | 1.320 | 1.340 | 1.310 | 1.320 | 1.320 | 9,528,200 |
| 2026-10-20 | 1.310 | 1.340 | 1.300 | 1.320 | 1.320 | 10,921,300 |
| 2026-10-19 | 1.350 | 1.360 | 1.290 | 1.330 | 1.330 | 14,706,608 |
| 2026-10-16 | 1.350 | 1.410 | 1.340 | 1.340 | 1.340 | 16,252,200 |
| 2026-10-15 | 1.450 | 1.460 | 1.370 | 1.380 | 1.380 | 26,926,207 |
| 2026-10-14 | 1.340 | 1.460 | 1.340 | 1.460 | 1.460 | 25,284,309 |
| 2026-10-13 | 1.320 | 1.340 | 1.280 | 1.330 | 1.330 | 12,193,401 |
| 2026-10-12 | 1.370 | 1.400 | 1.330 | 1.330 | 1.330 | 12,463,400 |
| 2026-10-09 | 1.410 | 1.430 | 1.280 | 1.380 | 1.380 | 24,267,100 |
| 2026-10-08 | 1.430 | 1.460 | 1.410 | 1.410 | 1.410 | 12,557,600 |
| 2026-09-30 | 1.480 | 1.480 | 1.420 | 1.440 | 1.440 | 13,430,900 |
| 2026-09-29 | 1.460 | 1.490 | 1.460 | 1.470 | 1.470 | 7,883,100 |
| 2026-09-28 | 1.500 | 1.510 | 1.450 | 1.470 | 1.470 | 9,269,800 |
| 2026-09-24 | 1.510 | 1.520 | 1.480 | 1.500 | 1.500 | 10,136,500 |
| 2026-09-23 | 1.560 | 1.560 | 1.490 | 1.520 | 1.520 | 17,512,207 |
| 2026-09-22 | 1.600 | 1.600 | 1.550 | 1.570 | 1.570 | 14,224,179 |
| 2026-09-21 | 1.570 | 1.640 | 1.570 | 1.600 | 1.600 | 11,475,420 |
| 2026-09-18 | 1.560 | 1.600 | 1.560 | 1.580 | 1.580 | 13,914,152 |
| 2026-09-17 | 1.580 | 1.580 | 1.540 | 1.560 | 1.560 | 12,871,507 |
| 2026-09-16 | 1.520 | 1.610 | 1.510 | 1.570 | 1.570 | 17,284,805 |
| 2026-09-15 | 1.720 | 1.720 | 1.570 | 1.580 | 1.580 | 29,272,699 |
| 2026-09-14 | 1.700 | 1.730 | 1.660 | 1.720 | 1.720 | 20,736,000 |
| 2026-09-11 | 1.670 | 1.730 | 1.650 | 1.720 | 1.720 | 25,375,699 |
| 2026-09-10 | 1.670 | 1.740 | 1.620 | 1.710 | 1.710 | 29,608,699 |
| 2026-09-09 | 1.800 | 1.810 | 1.680 | 1.690 | 1.690 | 30,704,301 |
| 2026-09-08 | 1.700 | 1.820 | 1.690 | 1.780 | 1.780 | 26,627,199 |
| 2026-09-07 | 1.700 | 1.760 | 1.700 | 1.710 | 1.710 | 19,048,699 |
| 2026-09-04 | 1.650 | 1.750 | 1.630 | 1.720 | 1.720 | 31,750,100 |
| 2026-09-03 | 1.660 | 1.700 | 1.640 | 1.650 | 1.650 | 18,329,504 |
| 2026-09-02 | 1.660 | 1.700 | 1.630 | 1.650 | 1.650 | 15,083,100 |
| 2026-09-01 | 1.660 | 1.670 | 1.630 | 1.670 | 1.670 | 22,871,600 |
| 2026-08-31 | 1.590 | 1.690 | 1.580 | 1.680 | 1.680 | 34,526,402 |
| 2026-08-28 | 1.620 | 1.660 | 1.590 | 1.600 | 1.600 | 24,446,600 |
| 2026-08-27 | 1.620 | 1.630 | 1.580 | 1.600 | 1.600 | 30,019,500 |
| 2026-08-26 | 1.540 | 1.680 | 1.530 | 1.640 | 1.640 | 54,464,281 |
| 2026-08-25 | 1.510 | 1.550 | 1.510 | 1.530 | 1.530 | 17,295,400 |
| 2026-08-24 | 1.510 | 1.560 | 1.500 | 1.530 | 1.530 | 18,533,100 |
| 2026-08-21 | 1.490 | 1.510 | 1.460 | 1.500 | 1.500 | 16,134,104 |
| 2026-08-20 | 1.450 | 1.500 | 1.440 | 1.480 | 1.480 | 19,212,199 |
| 2026-08-19 | 1.500 | 1.510 | 1.440 | 1.440 | 1.440 | 18,335,000 |
| 2026-08-18 | 1.540 | 1.560 | 1.510 | 1.520 | 1.520 | 12,110,300 |
| 2026-08-17 | 1.520 | 1.560 | 1.490 | 1.550 | 1.550 | 15,038,400 |
| 2026-08-14 | 1.570 | 1.570 | 1.510 | 1.530 | 1.530 | 17,257,000 |
| 2026-08-13 | 1.580 | 1.600 | 1.560 | 1.570 | 1.570 | 18,444,301 |
| 2026-08-12 | 1.550 | 1.620 | 1.550 | 1.590 | 1.590 | 20,532,340 |
| 2026-08-11 | 1.540 | 1.580 | 1.530 | 1.560 | 1.560 | 16,883,498 |
| 2026-08-10 | 1.530 | 1.560 | 1.490 | 1.540 | 1.540 | 19,413,699 |
| 2026-08-07 | 1.560 | 1.570 | 1.520 | 1.540 | 1.540 | 21,498,443 |
| 2026-08-06 | 1.570 | 1.590 | 1.540 | 1.570 | 1.570 | 21,790,199 |
| 2026-08-05 | 1.610 | 1.640 | 1.540 | 1.570 | 1.570 | 39,178,152 |
| 2026-08-04 | 1.660 | 1.680 | 1.590 | 1.610 | 1.610 | 24,208,900 |
| 2026-08-03 | 1.600 | 1.660 | 1.580 | 1.660 | 1.660 | 20,321,207 |
| 2026-07-31 | 1.530 | 1.640 | 1.510 | 1.580 | 1.580 | 25,542,107 |
| 2026-07-30 | 1.530 | 1.570 | 1.490 | 1.510 | 1.510 | 19,083,600 |
| 2026-07-29 | 1.470 | 1.540 | 1.470 | 1.520 | 1.520 | 17,278,199 |
| 2026-07-28 | 1.450 | 1.540 | 1.450 | 1.490 | 1.490 | 20,527,000 |
| 2026-07-27 | 1.420 | 1.500 | 1.420 | 1.470 | 1.470 | 17,156,557 |
Page 1 of 1 · 59 trading days
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.