Hangzhou Electronic Soul Network Technology Co., Ltd. (SHA:603258)
China · Delayed Price · Currency is CNY 19.33
+0.02 (0.10%)
Oct 20, 2025, 2:45 PM CST
SHA:603258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 19.39 | 19.50 | 19.21 | 19.31 | 19.31 | - | 2,542,300 |
| Oct 17, 2025 | 19.67 | 19.76 | 19.30 | 19.31 | 19.31 | -1.83% | 2,496,697 |
| Oct 16, 2025 | 19.92 | 20.00 | 19.66 | 19.67 | 19.67 | -1.65% | 2,262,400 |
| Oct 15, 2025 | 20.00 | 20.19 | 19.72 | 20.00 | 20.00 | -0.15% | 2,611,565 |
| Oct 14, 2025 | 20.18 | 20.56 | 19.96 | 20.03 | 20.03 | -0.69% | 2,941,398 |
| Oct 13, 2025 | 20.05 | 20.51 | 19.87 | 20.17 | 20.17 | -2.65% | 2,948,500 |
| Oct 10, 2025 | 20.69 | 20.99 | 20.69 | 20.72 | 20.72 | 0.10% | 2,456,835 |
| Oct 9, 2025 | 21.10 | 21.14 | 20.59 | 20.70 | 20.70 | -1.66% | 2,606,666 |
| Sep 30, 2025 | 21.35 | 21.35 | 20.99 | 21.05 | 21.05 | -0.57% | 2,172,600 |
| Sep 29, 2025 | 20.85 | 21.35 | 20.50 | 21.17 | 21.17 | 0.43% | 3,438,218 |
| Sep 26, 2025 | 21.58 | 21.70 | 21.05 | 21.08 | 21.08 | -3.13% | 3,726,000 |
| Sep 25, 2025 | 20.96 | 22.88 | 20.81 | 21.76 | 21.76 | 3.87% | 6,785,665 |
| Sep 24, 2025 | 20.55 | 20.96 | 20.30 | 20.95 | 20.95 | 2.00% | 2,928,205 |
| Sep 23, 2025 | 21.02 | 21.20 | 20.20 | 20.54 | 20.54 | -2.65% | 3,648,700 |
| Sep 22, 2025 | 21.38 | 21.38 | 20.94 | 21.10 | 21.10 | -1.59% | 2,849,800 |
| Sep 19, 2025 | 21.41 | 21.69 | 21.19 | 21.44 | 21.44 | 0.14% | 2,644,200 |
| Sep 18, 2025 | 21.95 | 22.27 | 21.25 | 21.41 | 21.41 | -2.24% | 5,840,600 |
| Sep 17, 2025 | 21.70 | 22.18 | 21.70 | 21.90 | 21.90 | 0.23% | 3,420,100 |
| Sep 16, 2025 | 21.84 | 21.98 | 21.60 | 21.85 | 21.85 | - | 3,408,900 |
| Sep 15, 2025 | 21.43 | 22.26 | 21.26 | 21.85 | 21.85 | 2.34% | 6,339,897 |
| Sep 12, 2025 | 21.60 | 21.79 | 21.30 | 21.35 | 21.35 | -1.16% | 3,183,497 |
| Sep 11, 2025 | 21.66 | 21.66 | 21.04 | 21.60 | 21.60 | -0.18% | 3,821,038 |
| Sep 10, 2025 | 21.31 | 21.90 | 21.31 | 21.64 | 21.64 | 0.74% | 3,141,838 |
| Sep 9, 2025 | 21.80 | 22.00 | 21.35 | 21.48 | 21.48 | -1.47% | 3,391,428 |
| Sep 8, 2025 | 21.18 | 21.88 | 21.18 | 21.80 | 21.80 | 2.11% | 4,301,100 |
| Sep 5, 2025 | 21.17 | 21.50 | 20.74 | 21.35 | 21.35 | 2.40% | 3,945,900 |
| Sep 4, 2025 | 21.21 | 21.34 | 20.60 | 20.85 | 20.85 | -1.79% | 4,169,300 |
| Sep 3, 2025 | 20.99 | 21.57 | 20.95 | 21.23 | 21.23 | 1.00% | 5,707,854 |
| Sep 2, 2025 | 21.80 | 21.96 | 20.99 | 21.02 | 21.02 | -3.62% | 8,095,300 |
| Sep 1, 2025 | 22.29 | 22.30 | 21.54 | 21.81 | 21.81 | -2.72% | 7,882,829 |
| Aug 29, 2025 | 22.72 | 22.74 | 22.28 | 22.42 | 22.42 | -1.41% | 4,797,300 |
| Aug 28, 2025 | 23.05 | 23.24 | 21.77 | 22.74 | 22.74 | -1.34% | 10,906,523 |
| Aug 27, 2025 | 23.98 | 24.17 | 23.01 | 23.05 | 23.05 | -4.00% | 8,648,000 |
| Aug 26, 2025 | 23.40 | 24.45 | 23.31 | 24.01 | 24.01 | 2.52% | 14,375,200 |
| Aug 25, 2025 | 23.30 | 23.43 | 22.99 | 23.42 | 23.42 | 0.56% | 6,778,100 |
| Aug 22, 2025 | 23.37 | 23.37 | 23.03 | 23.29 | 23.29 | 0.04% | 5,149,242 |
| Aug 21, 2025 | 22.87 | 23.44 | 22.86 | 23.28 | 23.28 | 1.35% | 7,385,301 |
| Aug 20, 2025 | 22.81 | 23.15 | 22.70 | 22.97 | 22.97 | 0.39% | 4,694,400 |
| Aug 19, 2025 | 23.10 | 23.18 | 22.80 | 22.88 | 22.88 | -1.00% | 4,610,600 |
| Aug 18, 2025 | 22.88 | 23.17 | 22.80 | 23.11 | 23.11 | 1.01% | 5,681,500 |
| Aug 15, 2025 | 22.80 | 23.01 | 22.60 | 22.88 | 22.88 | -0.09% | 5,103,100 |
| Aug 14, 2025 | 22.95 | 23.45 | 22.85 | 22.90 | 22.90 | -0.39% | 6,952,100 |
| Aug 13, 2025 | 23.03 | 23.10 | 22.76 | 22.99 | 22.99 | -0.09% | 4,616,764 |
| Aug 12, 2025 | 23.12 | 23.35 | 22.89 | 23.01 | 23.01 | -0.86% | 4,020,000 |
| Aug 11, 2025 | 23.01 | 23.31 | 22.91 | 23.21 | 23.21 | 0.87% | 3,003,300 |
| Aug 8, 2025 | 23.35 | 23.47 | 22.90 | 23.01 | 23.01 | -1.41% | 4,436,300 |
| Aug 7, 2025 | 23.66 | 23.69 | 23.33 | 23.34 | 23.34 | -1.68% | 4,781,500 |
| Aug 6, 2025 | 23.50 | 24.20 | 23.50 | 23.74 | 23.74 | 1.63% | 7,927,064 |
| Aug 5, 2025 | 23.19 | 23.75 | 23.10 | 23.36 | 23.36 | 0.78% | 8,293,000 |
| Aug 4, 2025 | 22.55 | 23.30 | 22.39 | 23.18 | 23.18 | 2.11% | 6,652,300 |