Skip to main content
logo
Hangzhou Electronic Soul Network Technology Co., Ltd. (SHA:603258)
China flag China · Delayed Price · Currency is CNY
16.85
+0.19 (1.14%)
May 7, 2026, 3:00 PM CST

SHA:603258 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202616.6616.9516.5016.8516.851.14%2,387,841
May 6, 202617.0617.2516.6016.6616.66-2.29%3,250,098
Apr 30, 202617.3917.4817.0117.0517.05-2.85%2,514,000
Apr 29, 202616.9917.5916.9917.5517.552.87%2,328,166
Apr 28, 202617.2217.5017.0317.0617.06-1.27%1,513,500
Apr 27, 202617.2117.3417.0317.2817.280.23%1,799,067
Apr 24, 202617.1517.3116.9917.2417.240.52%1,553,000
Apr 23, 202617.1917.3617.0617.1517.15-0.29%1,599,149
Apr 22, 202617.4017.5417.1517.2017.20-1.99%2,052,405
Apr 21, 202617.5717.7117.4217.5517.55-0.90%1,989,035
Apr 20, 202618.0218.0317.7117.7117.71-1.45%1,687,491
Apr 17, 202617.9518.0417.8717.9717.97-0.39%1,488,109
Apr 16, 202617.9518.2017.9518.0418.040.17%1,436,800
Apr 15, 202618.1718.3917.9518.0118.01-0.66%1,959,457
Apr 14, 202617.9818.2817.9818.1318.130.72%1,647,482
Apr 13, 202617.7918.1417.6118.0018.000.06%2,165,100
Apr 10, 202618.0318.2817.9217.9917.99-0.06%3,071,000
Apr 9, 202617.8018.0717.3518.0018.00-1.26%5,323,620
Apr 8, 202617.1818.5917.0918.2318.237.24%8,012,805
Apr 7, 202617.2517.2516.6117.0017.00-1.45%3,252,284
Apr 3, 202616.8817.5216.6317.2517.252.25%6,046,110
Apr 2, 202616.6816.9716.5816.8716.870.48%3,757,500
Apr 1, 202616.6216.8916.4916.7916.791.76%2,911,679
Mar 31, 202616.5816.7316.3216.5016.50-0.78%3,564,027
Mar 30, 202616.4616.7316.2316.6316.632.09%3,445,310
Mar 27, 202615.7916.3615.7616.2916.291.88%2,568,400
Mar 26, 202616.2516.3915.8615.9915.99-1.84%2,217,600
Mar 25, 202616.2416.4016.2116.2916.290.62%3,104,800
Mar 24, 202616.1816.4015.7716.1916.191.89%4,662,400
Mar 23, 202616.5016.7115.7715.8915.89-6.75%4,068,200
Mar 20, 202617.7717.9217.0117.0417.04-4.16%4,026,010
Mar 19, 202618.0018.0917.7117.7817.78-2.20%2,727,500
Mar 18, 202617.8018.2217.8018.1818.181.73%2,987,000
Mar 17, 202618.1518.3217.8117.8717.87-1.38%4,711,500
Mar 16, 202619.1019.1717.8418.1218.12-4.93%9,892,900
Mar 13, 202619.5620.1719.0619.0619.06-1.04%6,649,700
Mar 12, 202619.5819.7019.1919.2619.26-2.23%4,868,500
Mar 11, 202620.6520.7019.6119.7019.70-2.52%11,571,100
Mar 10, 202618.8820.6918.7020.2120.217.27%15,079,690
Mar 9, 202618.3019.0518.0718.8418.841.62%3,798,889
Mar 6, 202618.2218.5718.1218.5418.541.53%2,556,100
Mar 5, 202618.2518.6518.0518.2618.261.11%3,020,507
Mar 4, 202618.1618.3017.6918.0618.06-1.58%3,127,900
Mar 3, 202618.5318.7617.9018.3518.35-1.13%3,774,802
Mar 2, 202618.8618.9818.5118.5618.56-2.88%3,246,800
Feb 27, 202618.9319.2918.7819.1119.111.22%2,797,500
Feb 26, 202619.0019.1118.7718.8818.88-1.31%3,185,700
Feb 25, 202619.1219.6118.9319.1319.13-0.05%4,394,600
Feb 24, 202619.8019.8019.0819.1419.14-3.33%5,662,300
Feb 13, 202619.2819.9919.2519.8019.801.90%7,475,800