Guangzhou Echom Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.860 | 7.920 | 7.660 | 7.680 | 7.680 | 9,426,423 |
| 2026-04-22 | 7.850 | 7.880 | 7.790 | 7.850 | 7.850 | 6,994,900 |
| 2026-04-21 | 7.950 | 7.970 | 7.830 | 7.910 | 7.910 | 8,403,000 |
| 2026-04-20 | 7.770 | 7.940 | 7.740 | 7.940 | 7.940 | 9,874,763 |
| 2026-04-17 | 7.790 | 7.800 | 7.650 | 7.770 | 7.770 | 8,370,600 |
| 2026-04-16 | 7.630 | 7.810 | 7.610 | 7.800 | 7.800 | 7,685,600 |
| 2026-04-15 | 7.750 | 7.750 | 7.620 | 7.640 | 7.640 | 6,814,900 |
| 2026-04-14 | 7.760 | 7.800 | 7.610 | 7.720 | 7.720 | 9,470,400 |
| 2026-04-13 | 7.680 | 7.860 | 7.540 | 7.680 | 7.680 | 9,954,000 |
| 2026-04-10 | 7.640 | 7.820 | 7.590 | 7.680 | 7.680 | 14,407,600 |
| 2026-04-09 | 7.600 | 7.670 | 7.480 | 7.530 | 7.530 | 7,559,000 |
| 2026-04-08 | 7.490 | 7.680 | 7.450 | 7.670 | 7.670 | 8,810,200 |
| 2026-04-07 | 7.110 | 7.380 | 7.000 | 7.350 | 7.350 | 9,289,100 |
| 2026-04-03 | 7.230 | 7.260 | 7.020 | 7.080 | 7.080 | 7,596,500 |
| 2026-04-02 | 7.300 | 7.350 | 7.090 | 7.220 | 7.220 | 9,813,000 |
| 2026-04-01 | 7.360 | 7.430 | 7.220 | 7.320 | 7.320 | 10,094,400 |
| 2026-03-31 | 7.340 | 7.440 | 7.210 | 7.220 | 7.220 | 6,838,300 |
| 2026-03-30 | 7.200 | 7.360 | 7.160 | 7.360 | 7.360 | 7,156,700 |
| 2026-03-27 | 7.200 | 7.320 | 7.080 | 7.290 | 7.290 | 6,752,300 |
| 2026-03-26 | 7.330 | 7.380 | 7.180 | 7.240 | 7.240 | 8,001,700 |
| 2026-03-25 | 7.270 | 7.340 | 7.210 | 7.330 | 7.330 | 11,061,300 |
| 2026-03-24 | 6.980 | 7.180 | 6.780 | 7.170 | 7.170 | 20,200,100 |
| 2026-03-23 | 7.320 | 7.320 | 6.700 | 6.800 | 6.800 | 21,121,400 |
| 2026-03-20 | 7.680 | 7.750 | 7.410 | 7.430 | 7.430 | 10,031,800 |
| 2026-03-19 | 7.930 | 7.940 | 7.620 | 7.680 | 7.680 | 12,096,000 |
| 2026-03-18 | 7.950 | 8.010 | 7.810 | 7.980 | 7.980 | 9,493,300 |
| 2026-03-17 | 8.160 | 8.220 | 7.920 | 7.920 | 7.920 | 9,833,400 |
| 2026-03-16 | 7.910 | 8.170 | 7.910 | 8.130 | 8.130 | 14,590,100 |
| 2026-03-13 | 7.970 | 8.090 | 7.900 | 7.960 | 7.960 | 9,653,300 |
| 2026-03-12 | 8.110 | 8.230 | 7.940 | 7.960 | 7.960 | 11,055,030 |
| 2026-03-11 | 8.240 | 8.300 | 8.040 | 8.120 | 8.120 | 10,296,200 |
| 2026-03-10 | 8.130 | 8.240 | 8.130 | 8.240 | 8.240 | 7,701,032 |
| 2026-03-09 | 8.150 | 8.150 | 7.960 | 8.060 | 8.060 | 10,757,000 |
| 2026-03-06 | 8.170 | 8.300 | 8.100 | 8.240 | 8.240 | 8,376,100 |
| 2026-03-05 | 8.220 | 8.270 | 8.100 | 8.160 | 8.160 | 7,900,600 |
| 2026-03-04 | 8.120 | 8.190 | 7.990 | 8.060 | 8.060 | 13,345,640 |
| 2026-03-03 | 8.430 | 8.500 | 8.120 | 8.130 | 8.130 | 14,426,000 |
| 2026-03-02 | 8.450 | 8.550 | 8.240 | 8.410 | 8.410 | 18,839,420 |
| 2026-02-27 | 8.610 | 8.700 | 8.520 | 8.580 | 8.580 | 13,350,830 |
| 2026-02-26 | 8.650 | 8.780 | 8.600 | 8.670 | 8.670 | 15,298,900 |
| 2026-02-25 | 8.560 | 8.720 | 8.520 | 8.670 | 8.670 | 17,239,000 |
| 2026-02-24 | 8.480 | 8.710 | 8.450 | 8.610 | 8.610 | 20,239,801 |
| 2026-02-13 | 8.240 | 8.420 | 8.230 | 8.320 | 8.320 | 12,310,900 |
| 2026-02-12 | 8.240 | 8.350 | 8.100 | 8.260 | 8.260 | 11,388,000 |
| 2026-02-11 | 8.170 | 8.310 | 8.120 | 8.240 | 8.240 | 11,055,900 |
| 2026-02-10 | 8.150 | 8.230 | 8.120 | 8.170 | 8.170 | 9,329,700 |
| 2026-02-09 | 8.060 | 8.180 | 8.010 | 8.150 | 8.150 | 13,630,700 |
| 2026-02-06 | 7.810 | 8.030 | 7.730 | 7.890 | 7.890 | 12,167,000 |
| 2026-02-05 | 7.950 | 7.990 | 7.820 | 7.820 | 7.820 | 10,859,460 |
| 2026-02-04 | 7.990 | 8.090 | 7.900 | 7.980 | 7.980 | 11,048,470 |
| 2026-02-03 | 7.950 | 8.000 | 7.870 | 7.990 | 7.990 | 13,344,160 |
| 2026-02-02 | 7.950 | 8.120 | 7.850 | 7.860 | 7.860 | 15,858,160 |
| 2026-01-30 | 7.880 | 8.080 | 7.840 | 7.910 | 7.910 | 20,999,020 |
| 2026-01-29 | 7.970 | 8.260 | 7.940 | 8.030 | 8.030 | 39,486,898 |
| 2026-01-28 | 8.210 | 8.310 | 7.880 | 7.880 | 7.880 | 63,566,727 |
| 2026-01-27 | 8.550 | 8.840 | 8.540 | 8.750 | 8.750 | 44,396,801 |
| 2026-01-26 | 8.590 | 8.790 | 8.450 | 8.570 | 8.570 | 39,597,594 |
| 2026-01-23 | 8.920 | 9.100 | 8.450 | 8.550 | 8.550 | 68,095,344 |
| 2026-01-22 | 8.450 | 8.720 | 8.250 | 8.720 | 8.720 | 33,122,602 |
| 2026-01-21 | 7.760 | 8.000 | 7.710 | 7.930 | 7.930 | 18,254,600 |
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.