Skip to main content
logo
Hangzhou Electronic Soul Network Technology Co., Ltd. (SHA:603258)
China flag China · Delayed Price · Currency is CNY
13.93
+0.07 (0.51%)
May 28, 2026, 3:00 PM CST

SHA:603258 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202613.7814.1213.5513.9313.930.51%3,221,027
May 27, 202614.3414.3913.7913.8613.86-2.74%3,322,163
May 26, 202614.6014.7014.1314.2514.25-3.00%2,633,800
May 25, 202614.8315.0614.5414.6914.69-1.54%2,163,869
May 22, 202614.8015.0514.6114.9214.920.81%2,085,534
May 21, 202615.3315.4914.7814.8014.80-3.20%2,856,300
May 20, 202616.0516.0515.2515.2915.29-4.91%4,298,771
May 19, 202615.9516.2415.8216.0816.081.07%2,851,387
May 18, 202616.0716.1015.7615.9115.91-0.75%2,569,761
May 15, 202616.1316.1715.9016.0316.03-2,519,093
May 14, 202616.3316.5016.0016.0316.03-1.78%2,209,541
May 13, 202616.4816.4816.1916.3216.32-0.37%1,885,577
May 12, 202616.7416.8016.3516.3816.38-2.09%2,952,715
May 11, 202617.3317.3616.6916.7316.73-3.85%4,801,978
May 8, 202616.8617.5516.8617.4017.403.26%3,624,704
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