Epoxy Base Electronic Material Corporation Limited (SHA:603002)
China · Delayed Price · Currency is CNY 9.69
+0.07 (0.73%)
At close: Feb 13, 2026
SHA:603002 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 9.58 | 9.92 | 9.45 | 9.69 | 9.69 | 0.73% | 40,313,800 |
| Feb 12, 2026 | 9.65 | 9.73 | 9.45 | 9.62 | 9.62 | 0.52% | 32,346,150 |
| Feb 11, 2026 | 9.41 | 9.92 | 9.36 | 9.57 | 9.57 | 1.16% | 42,311,550 |
| Feb 10, 2026 | 9.38 | 9.62 | 9.23 | 9.46 | 9.46 | 1.39% | 38,634,160 |
| Feb 9, 2026 | 9.15 | 9.35 | 9.09 | 9.33 | 9.33 | 3.78% | 38,485,050 |
| Feb 6, 2026 | 9.15 | 9.32 | 8.94 | 8.99 | 8.99 | -2.81% | 50,416,450 |
| Feb 5, 2026 | 9.58 | 9.83 | 9.18 | 9.25 | 9.25 | -4.44% | 60,424,100 |
| Feb 4, 2026 | 9.39 | 9.74 | 9.33 | 9.68 | 9.68 | 3.97% | 70,393,600 |
| Feb 3, 2026 | 9.29 | 9.38 | 9.09 | 9.31 | 9.31 | 2.20% | 44,854,000 |
| Feb 2, 2026 | 9.21 | 9.66 | 9.09 | 9.11 | 9.11 | -1.73% | 66,070,520 |
| Jan 30, 2026 | 8.78 | 9.36 | 8.69 | 9.27 | 9.27 | 4.16% | 80,163,330 |
| Jan 29, 2026 | 8.85 | 9.16 | 8.79 | 8.90 | 8.90 | 0.56% | 52,066,600 |
| Jan 28, 2026 | 8.88 | 9.02 | 8.71 | 8.85 | 8.85 | -0.56% | 35,742,900 |
| Jan 27, 2026 | 8.83 | 8.96 | 8.58 | 8.90 | 8.90 | 0.34% | 40,700,250 |
| Jan 26, 2026 | 8.82 | 9.04 | 8.79 | 8.87 | 8.87 | 0.23% | 53,772,550 |
| Jan 23, 2026 | 8.85 | 9.13 | 8.81 | 8.85 | 8.85 | 1.14% | 79,102,680 |
| Jan 22, 2026 | 8.69 | 8.95 | 8.52 | 8.75 | 8.75 | 2.46% | 88,159,290 |
| Jan 21, 2026 | 8.06 | 8.92 | 8.06 | 8.54 | 8.54 | 4.66% | 97,057,660 |
| Jan 20, 2026 | 8.07 | 8.32 | 8.05 | 8.16 | 8.16 | 1.12% | 45,169,790 |
| Jan 19, 2026 | 8.00 | 8.12 | 7.94 | 8.07 | 8.07 | -0.12% | 41,019,979 |
| Jan 16, 2026 | 8.20 | 8.20 | 7.98 | 8.08 | 8.08 | -1.34% | 85,757,609 |
| Jan 15, 2026 | 7.54 | 8.34 | 7.50 | 8.19 | 8.19 | 8.05% | 116,907,400 |
| Jan 14, 2026 | 7.56 | 7.71 | 7.45 | 7.58 | 7.58 | 0.13% | 25,270,300 |
| Jan 13, 2026 | 7.75 | 7.83 | 7.52 | 7.57 | 7.57 | -2.70% | 28,410,400 |
| Jan 12, 2026 | 7.72 | 7.80 | 7.66 | 7.78 | 7.78 | 0.78% | 26,729,050 |
| Jan 9, 2026 | 7.70 | 7.78 | 7.65 | 7.72 | 7.72 | -0.26% | 23,530,737 |
| Jan 8, 2026 | 7.72 | 7.92 | 7.69 | 7.74 | 7.74 | -0.39% | 26,287,300 |
| Jan 7, 2026 | 7.69 | 7.87 | 7.63 | 7.77 | 7.77 | 1.83% | 36,080,320 |
| Jan 6, 2026 | 7.57 | 7.65 | 7.53 | 7.63 | 7.63 | 0.79% | 25,148,910 |
| Jan 5, 2026 | 7.41 | 7.63 | 7.36 | 7.57 | 7.57 | 2.44% | 22,748,950 |
| Dec 31, 2025 | 7.52 | 7.56 | 7.36 | 7.39 | 7.39 | -1.34% | 17,774,150 |
| Dec 30, 2025 | 7.54 | 7.62 | 7.47 | 7.49 | 7.49 | -1.71% | 17,855,350 |
| Dec 29, 2025 | 7.63 | 7.66 | 7.52 | 7.62 | 7.62 | 0.53% | 18,579,300 |
| Dec 26, 2025 | 7.54 | 7.68 | 7.52 | 7.58 | 7.58 | -0.13% | 21,274,290 |
| Dec 25, 2025 | 7.69 | 7.71 | 7.56 | 7.59 | 7.59 | -1.43% | 30,390,200 |
| Dec 24, 2025 | 7.25 | 7.78 | 7.25 | 7.70 | 7.70 | 6.06% | 57,675,553 |
| Dec 23, 2025 | 7.19 | 7.35 | 7.16 | 7.26 | 7.26 | 0.97% | 19,969,350 |
| Dec 22, 2025 | 7.07 | 7.27 | 7.05 | 7.19 | 7.19 | 2.28% | 18,734,100 |
| Dec 19, 2025 | 7.08 | 7.11 | 7.01 | 7.03 | 7.03 | - | 14,261,150 |
| Dec 18, 2025 | 7.05 | 7.19 | 7.02 | 7.03 | 7.03 | -1.26% | 13,726,100 |
| Dec 17, 2025 | 7.00 | 7.15 | 6.88 | 7.12 | 7.12 | 1.14% | 15,086,050 |
| Dec 16, 2025 | 7.17 | 7.17 | 6.95 | 7.04 | 7.04 | -1.81% | 16,574,760 |
| Dec 15, 2025 | 7.14 | 7.26 | 7.12 | 7.17 | 7.17 | -0.97% | 13,565,800 |
| Dec 12, 2025 | 7.28 | 7.35 | 7.17 | 7.24 | 7.24 | -0.96% | 15,607,800 |
| Dec 11, 2025 | 7.49 | 7.52 | 7.30 | 7.31 | 7.31 | -2.27% | 18,641,100 |
| Dec 10, 2025 | 7.36 | 7.53 | 7.35 | 7.48 | 7.48 | - | 20,545,400 |
| Dec 9, 2025 | 7.35 | 7.52 | 7.31 | 7.48 | 7.48 | 2.05% | 29,343,250 |
| Dec 8, 2025 | 7.17 | 7.37 | 7.15 | 7.33 | 7.33 | 2.52% | 26,226,800 |
| Dec 5, 2025 | 7.05 | 7.15 | 6.97 | 7.15 | 7.15 | 1.56% | 15,452,050 |
| Dec 4, 2025 | 7.05 | 7.10 | 6.96 | 7.04 | 7.04 | -0.42% | 13,627,000 |