Skip to main content
logo
Eastern Communications Co.,Ltd. (SHA:600776)
China flag China · Delayed Price · Currency is CNY
15.58
-0.70 (-4.30%)
May 21, 2026, 3:00 PM CST

Eastern Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202616.3416.5316.1316.15--0.80%14,218,172
May 20, 202616.6016.7316.2416.2816.28-2.81%24,332,130
May 19, 202616.7016.9316.3016.7516.75-0.18%28,998,300
May 18, 202616.8017.1216.5416.7816.78-1.18%28,315,120
May 15, 202617.2217.6016.9416.9816.98-1.96%31,370,690
May 14, 202618.3018.4017.3217.3217.32-5.36%43,434,620
May 13, 202618.5918.7418.0018.3018.30-3.28%51,379,750
May 12, 202618.7019.2218.2918.9218.920.85%58,377,800
May 11, 202618.5619.3418.2918.7618.761.35%61,966,890
May 8, 202617.5019.4117.4118.5118.514.52%78,820,040
May 7, 202617.1017.7116.9717.7117.713.93%55,475,360
May 6, 202616.6817.2316.6617.0417.042.53%38,034,640
Apr 30, 202617.0017.0116.5816.6216.62-2.46%28,857,470
Apr 29, 202617.0917.1016.7217.0417.04-0.58%36,663,590
Apr 28, 202616.8917.2016.4617.1417.142.39%54,294,230
Apr 27, 202616.3716.7715.8816.7416.741.76%35,610,820
Apr 24, 202616.6516.7116.3216.4516.45-2.61%32,708,210
Apr 23, 202617.0517.3016.6516.8916.89-2.37%51,571,760
Apr 22, 202616.4817.4616.4817.3017.305.49%74,599,960
Apr 21, 202616.8616.8616.3216.4016.40-2.32%33,947,510
Apr 20, 202616.9516.9616.6216.7916.790.30%66,672,560
Apr 17, 202615.5517.1815.5316.7416.747.17%86,669,290
Apr 16, 202615.3515.6915.3015.6215.621.69%16,894,090
Apr 15, 202615.6015.8015.2715.3615.36-1.41%18,214,040
Apr 14, 202615.4115.6515.3215.5815.581.50%17,777,080
Apr 13, 202615.3515.5515.3015.3515.35-1.16%15,199,600
Apr 10, 202615.7415.8615.5015.5315.53-0.13%19,691,690
Apr 9, 202615.5215.6615.3515.5515.55-0.89%17,051,870
Apr 8, 202615.2015.7015.1415.6915.695.59%23,265,410
Apr 7, 202614.8115.1014.7614.8614.860.13%11,751,000
Apr 3, 202614.9215.0914.8214.8414.84-0.27%15,237,820
Apr 2, 202615.0815.2014.7314.8814.88-1.85%11,593,320
Apr 1, 202615.3815.4514.9815.1615.160.20%16,288,600
Mar 31, 202615.0315.4914.9715.1315.130.27%20,095,500
Mar 30, 202614.6415.1814.5115.0915.091.89%17,411,010
Mar 27, 202614.3514.8314.3514.8114.811.44%11,418,700
Mar 26, 202614.9715.0214.5214.6014.60-2.60%13,174,760
Mar 25, 202614.6015.0614.6014.9914.992.88%17,586,510
Mar 24, 202614.4214.6014.1614.5714.573.11%19,600,830
Mar 23, 202614.9215.1014.0014.1314.13-6.61%26,110,140
Mar 20, 202615.7215.9015.1015.1315.13-3.14%16,275,410
Mar 19, 202615.7615.9515.5315.6215.62-2.25%14,502,430
Mar 18, 202615.7415.9915.5815.9815.982.30%14,698,060
Mar 17, 202616.0816.1215.6115.6215.62-2.44%17,335,210
Mar 16, 202616.2116.2715.7016.0116.01-0.62%17,977,690
Mar 13, 202616.4916.6016.1116.1116.11-2.95%17,488,030
Mar 12, 202617.0017.0616.5116.6016.60-2.64%20,434,060
Mar 11, 202617.2717.6417.0517.0517.05-0.18%26,084,440
Mar 10, 202616.8517.0916.7417.0817.082.28%20,913,120
Mar 9, 202616.3116.7716.0316.7016.700.12%26,554,140