Guangzhou Echom Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.930 | 7.950 | 7.720 | 7.790 | 7.790 | 17,041,801 |
| 2026-01-19 | 7.710 | 8.030 | 7.670 | 7.930 | 7.930 | 19,567,400 |
| 2026-01-16 | 7.750 | 7.780 | 7.590 | 7.710 | 7.710 | 14,522,700 |
| 2026-01-15 | 7.670 | 7.800 | 7.610 | 7.680 | 7.680 | 12,848,900 |
| 2026-01-14 | 7.660 | 7.900 | 7.580 | 7.760 | 7.760 | 22,472,454 |
| 2026-01-13 | 7.850 | 7.860 | 7.590 | 7.630 | 7.630 | 21,354,400 |
| 2026-01-12 | 7.900 | 7.910 | 7.690 | 7.870 | 7.870 | 29,389,300 |
| 2026-01-09 | 7.720 | 7.980 | 7.710 | 7.850 | 7.850 | 29,592,000 |
| 2026-01-08 | 7.550 | 7.660 | 7.430 | 7.610 | 7.610 | 16,909,500 |
| 2026-01-07 | 7.700 | 7.760 | 7.540 | 7.570 | 7.570 | 21,224,200 |
| 2026-01-06 | 7.790 | 7.850 | 7.680 | 7.740 | 7.740 | 25,177,701 |
| 2026-01-05 | 7.730 | 8.290 | 7.730 | 7.850 | 7.850 | 26,670,700 |
| 2025-12-31 | 7.920 | 7.980 | 7.610 | 7.690 | 7.690 | 27,237,300 |
| 2025-12-30 | 7.860 | 8.350 | 7.730 | 7.960 | 7.960 | 38,033,837 |
| 2025-12-29 | 8.210 | 8.580 | 7.820 | 7.930 | 7.930 | 45,276,838 |
| 2025-12-26 | 8.380 | 8.380 | 7.590 | 7.860 | 7.860 | 60,110,837 |
| 2025-12-25 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 0 |
| 2025-12-24 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 0 |
| 2025-12-23 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 0 |
| 2025-12-22 | 8.010 | 8.580 | 8.010 | 8.430 | 8.430 | 36,262,400 |
| 2025-12-19 | 7.400 | 8.050 | 7.360 | 7.980 | 7.980 | 27,381,313 |
| 2025-12-18 | 7.240 | 7.530 | 7.230 | 7.370 | 7.370 | 11,201,400 |
| 2025-12-17 | 7.320 | 7.380 | 7.050 | 7.260 | 7.260 | 14,326,200 |
| 2025-12-16 | 7.490 | 7.840 | 7.290 | 7.320 | 7.320 | 20,018,600 |
| 2025-12-15 | 7.030 | 7.550 | 7.030 | 7.490 | 7.490 | 25,272,090 |
| 2025-12-12 | 7.050 | 7.160 | 7.000 | 7.020 | 7.020 | 7,133,800 |
| 2025-12-11 | 7.210 | 7.240 | 7.040 | 7.060 | 7.060 | 10,589,861 |
| 2025-12-10 | 7.210 | 7.230 | 7.120 | 7.150 | 7.150 | 6,887,800 |
| 2025-12-09 | 7.270 | 7.300 | 7.210 | 7.210 | 7.210 | 6,860,400 |
| 2025-12-08 | 7.390 | 7.410 | 7.210 | 7.250 | 7.250 | 10,311,100 |
| 2025-12-05 | 7.260 | 7.410 | 7.140 | 7.390 | 7.390 | 8,525,292 |
| 2025-12-04 | 7.240 | 7.280 | 7.080 | 7.200 | 7.200 | 6,498,601 |
| 2025-12-03 | 7.220 | 7.250 | 7.130 | 7.190 | 7.190 | 6,372,600 |
| 2025-12-02 | 7.320 | 7.330 | 7.140 | 7.200 | 7.200 | 8,904,400 |
| 2025-12-01 | 7.280 | 7.480 | 7.250 | 7.300 | 7.300 | 11,668,694 |
| 2025-11-28 | 7.190 | 7.260 | 7.090 | 7.250 | 7.250 | 5,798,500 |
| 2025-11-27 | 7.090 | 7.280 | 7.090 | 7.190 | 7.190 | 7,646,800 |
| 2025-11-26 | 7.100 | 7.210 | 7.040 | 7.130 | 7.130 | 6,789,200 |
| 2025-11-25 | 6.950 | 7.160 | 6.920 | 7.130 | 7.130 | 10,837,700 |
| 2025-11-24 | 6.980 | 7.020 | 6.800 | 6.890 | 6.890 | 11,322,700 |
| 2025-11-21 | 7.180 | 7.240 | 6.860 | 6.880 | 6.880 | 15,930,301 |
| 2025-11-20 | 7.240 | 7.340 | 7.160 | 7.210 | 7.210 | 10,928,900 |
| 2025-11-19 | 7.700 | 7.710 | 7.150 | 7.180 | 7.180 | 20,231,601 |
| 2025-11-18 | 7.650 | 7.780 | 7.630 | 7.710 | 7.710 | 13,263,000 |
| 2025-11-17 | 7.680 | 7.740 | 7.560 | 7.660 | 7.660 | 8,483,800 |
| 2025-11-14 | 7.690 | 7.780 | 7.620 | 7.680 | 7.680 | 10,742,700 |
| 2025-11-13 | 7.730 | 7.760 | 7.550 | 7.690 | 7.690 | 12,660,100 |
| 2025-11-12 | 7.600 | 7.890 | 7.510 | 7.750 | 7.750 | 19,342,600 |
| 2025-11-11 | 7.510 | 7.630 | 7.480 | 7.610 | 7.610 | 9,060,230 |
| 2025-11-10 | 7.750 | 7.750 | 7.470 | 7.510 | 7.510 | 13,158,800 |
| 2025-11-07 | 7.650 | 7.760 | 7.570 | 7.720 | 7.720 | 9,901,300 |
| 2025-11-06 | 7.660 | 7.800 | 7.590 | 7.670 | 7.670 | 10,387,400 |
| 2025-11-05 | 7.460 | 7.710 | 7.450 | 7.640 | 7.640 | 9,976,700 |
| 2025-11-04 | 7.750 | 7.750 | 7.480 | 7.530 | 7.530 | 10,977,536 |
| 2025-11-03 | 7.640 | 7.680 | 7.520 | 7.610 | 7.610 | 12,108,848 |
| 2025-10-31 | 7.620 | 7.800 | 7.600 | 7.670 | 7.670 | 8,573,495 |
| 2025-10-30 | 7.790 | 7.790 | 7.550 | 7.600 | 7.600 | 9,885,448 |
| 2025-10-29 | 7.850 | 7.880 | 7.660 | 7.750 | 7.750 | 12,255,600 |
| 2025-10-28 | 7.950 | 7.950 | 7.770 | 7.840 | 7.840 | 12,214,559 |
| 2025-10-27 | 8.260 | 8.430 | 7.880 | 7.950 | 7.950 | 24,960,160 |
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.