Guangzhou Echom Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.820 | 8.250 | 7.780 | 8.220 | 8.220 | 23,366,551 |
| 2025-10-23 | 7.750 | 7.840 | 7.680 | 7.830 | 7.830 | 9,623,000 |
| 2025-10-22 | 7.860 | 8.030 | 7.740 | 7.790 | 7.790 | 11,118,720 |
| 2025-10-21 | 7.570 | 8.060 | 7.510 | 7.900 | 7.900 | 18,954,611 |
| 2025-10-20 | 7.650 | 7.710 | 7.450 | 7.530 | 7.530 | 12,215,300 |
| 2025-10-17 | 7.800 | 7.890 | 7.540 | 7.570 | 7.570 | 13,630,701 |
| 2025-10-16 | 8.100 | 8.120 | 7.800 | 7.840 | 7.840 | 13,710,907 |
| 2025-10-15 | 7.960 | 8.130 | 7.870 | 8.130 | 8.130 | 12,915,100 |
| 2025-10-14 | 8.160 | 8.320 | 7.900 | 7.930 | 7.930 | 18,430,700 |
| 2025-10-13 | 7.650 | 8.160 | 7.590 | 8.110 | 8.110 | 20,830,901 |
| 2025-10-10 | 8.130 | 8.270 | 8.060 | 8.130 | 8.130 | 20,931,500 |
| 2025-10-09 | 8.550 | 8.560 | 8.080 | 8.120 | 8.120 | 34,796,100 |
| 2025-09-30 | 8.470 | 8.780 | 8.350 | 8.660 | 8.660 | 34,117,200 |
| 2025-09-29 | 8.020 | 8.680 | 8.020 | 8.500 | 8.500 | 54,177,063 |
| 2025-09-26 | 8.130 | 8.230 | 7.960 | 8.000 | 8.000 | 23,173,900 |
| 2025-09-25 | 7.860 | 8.220 | 7.820 | 8.180 | 8.180 | 31,895,666 |
| 2025-09-24 | 7.520 | 8.070 | 7.360 | 7.940 | 7.940 | 37,862,562 |
| 2025-09-23 | 7.700 | 7.730 | 7.300 | 7.530 | 7.530 | 32,860,500 |
| 2025-09-22 | 7.850 | 7.950 | 7.650 | 7.710 | 7.710 | 37,181,828 |
| 2025-09-19 | 8.310 | 8.560 | 7.650 | 7.760 | 7.760 | 69,970,307 |
| 2025-09-18 | 7.590 | 7.920 | 7.560 | 7.780 | 7.780 | 39,943,940 |
| 2025-09-17 | 7.470 | 7.880 | 7.410 | 7.590 | 7.590 | 31,501,873 |
| 2025-09-16 | 7.300 | 7.470 | 7.210 | 7.470 | 7.470 | 20,498,700 |
| 2025-09-15 | 7.260 | 7.350 | 7.200 | 7.290 | 7.290 | 18,374,500 |
| 2025-09-12 | 7.250 | 7.740 | 7.180 | 7.270 | 7.270 | 30,561,830 |
| 2025-09-11 | 7.200 | 7.300 | 7.140 | 7.230 | 7.230 | 16,336,500 |
| 2025-09-10 | 7.160 | 7.220 | 7.080 | 7.150 | 7.150 | 13,777,055 |
| 2025-09-09 | 7.280 | 7.300 | 7.090 | 7.130 | 7.130 | 25,304,100 |
| 2025-09-08 | 7.080 | 7.410 | 7.020 | 7.290 | 7.290 | 32,859,709 |
| 2025-09-05 | 6.900 | 7.090 | 6.770 | 7.010 | 7.010 | 26,767,696 |
| 2025-09-04 | 6.680 | 6.970 | 6.660 | 6.870 | 6.870 | 22,883,202 |
| 2025-09-03 | 6.690 | 6.900 | 6.620 | 6.690 | 6.690 | 17,504,272 |
| 2025-09-02 | 6.720 | 6.780 | 6.480 | 6.710 | 6.710 | 19,746,700 |
| 2025-09-01 | 6.820 | 6.830 | 6.730 | 6.740 | 6.740 | 10,572,500 |
| 2025-08-29 | 6.780 | 6.820 | 6.680 | 6.760 | 6.760 | 12,928,800 |
| 2025-08-28 | 6.770 | 6.890 | 6.450 | 6.770 | 6.770 | 23,090,400 |
| 2025-08-27 | 6.930 | 7.030 | 6.770 | 6.780 | 6.780 | 21,597,303 |
| 2025-08-26 | 6.940 | 7.020 | 6.920 | 6.930 | 6.930 | 18,306,300 |
| 2025-08-25 | 6.830 | 7.080 | 6.830 | 6.940 | 6.940 | 28,225,800 |
| 2025-08-22 | 6.960 | 6.970 | 6.770 | 6.800 | 6.800 | 22,591,400 |
| 2025-08-21 | 7.020 | 7.070 | 6.880 | 6.900 | 6.900 | 20,142,900 |
| 2025-08-20 | 7.030 | 7.050 | 6.920 | 7.000 | 7.000 | 23,697,965 |
| 2025-08-19 | 7.280 | 7.330 | 7.070 | 7.090 | 7.090 | 35,721,000 |
| 2025-08-18 | 7.230 | 7.500 | 7.100 | 7.250 | 7.250 | 47,269,767 |
| 2025-08-15 | 6.850 | 7.430 | 6.800 | 7.220 | 7.220 | 56,827,200 |
| 2025-08-14 | 6.880 | 6.900 | 6.700 | 6.810 | 6.810 | 23,070,700 |
| 2025-08-13 | 6.960 | 7.020 | 6.820 | 6.900 | 6.900 | 22,538,900 |
| 2025-08-12 | 6.790 | 6.950 | 6.710 | 6.910 | 6.910 | 23,803,900 |
| 2025-08-11 | 6.850 | 6.850 | 6.740 | 6.780 | 6.780 | 15,967,000 |
| 2025-08-08 | 6.710 | 6.840 | 6.620 | 6.820 | 6.820 | 23,898,865 |
| 2025-08-07 | 6.800 | 6.830 | 6.650 | 6.690 | 6.690 | 23,204,865 |
| 2025-08-06 | 6.760 | 6.990 | 6.650 | 6.810 | 6.810 | 29,427,265 |
| 2025-08-05 | 6.720 | 6.840 | 6.660 | 6.790 | 6.790 | 33,713,400 |
| 2025-08-04 | 6.560 | 6.710 | 6.460 | 6.660 | 6.660 | 37,113,399 |
| 2025-08-01 | 6.420 | 6.780 | 6.390 | 6.650 | 6.650 | 67,831,632 |
| 2025-07-31 | 6.280 | 6.920 | 6.240 | 6.570 | 6.570 | 75,625,075 |
| 2025-07-30 | 6.350 | 6.370 | 6.230 | 6.290 | 6.290 | 8,618,200 |
| 2025-07-29 | 6.440 | 6.460 | 6.260 | 6.340 | 6.340 | 11,228,100 |
| 2025-07-28 | 6.420 | 6.480 | 6.390 | 6.420 | 6.420 | 10,458,600 |
| 2025-07-25 | 6.430 | 6.480 | 6.390 | 6.430 | 6.430 | 9,066,300 |
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.