Ecovacs Robotics Co., Ltd. (SHA:603486)
China · Delayed Price · Currency is CNY 92.86
+3.49 (3.91%)
Sep 5, 2025, 3:00 PM CST
Ecovacs Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 88.72 | 93.00 | 88.72 | 92.86 | 92.86 | 3.91% | 6,114,905 |
| Sep 4, 2025 | 96.20 | 96.96 | 87.67 | 89.37 | 89.37 | -7.34% | 10,702,255 |
| Sep 3, 2025 | 96.80 | 99.64 | 96.00 | 96.45 | 96.45 | 0.17% | 6,474,522 |
| Sep 2, 2025 | 92.80 | 97.45 | 92.71 | 96.29 | 96.29 | 3.54% | 9,534,070 |
| Sep 1, 2025 | 96.89 | 98.55 | 92.18 | 93.00 | 93.00 | -4.01% | 9,793,503 |
| Aug 29, 2025 | 93.18 | 97.38 | 92.66 | 96.89 | 96.89 | 3.68% | 6,740,913 |
| Aug 28, 2025 | 94.10 | 95.80 | 91.80 | 93.45 | 93.45 | -1.29% | 8,900,576 |
| Aug 27, 2025 | 95.54 | 100.90 | 94.56 | 94.67 | 94.67 | -1.85% | 8,669,044 |
| Aug 26, 2025 | 96.00 | 98.37 | 93.51 | 96.45 | 96.45 | 0.16% | 7,967,026 |
| Aug 25, 2025 | 91.09 | 97.90 | 90.04 | 96.30 | 96.30 | 5.84% | 11,392,045 |
| Aug 22, 2025 | 91.55 | 92.20 | 89.62 | 90.99 | 90.99 | -0.49% | 6,119,771 |
| Aug 21, 2025 | 91.01 | 92.19 | 90.33 | 91.44 | 91.44 | 0.15% | 5,283,706 |
| Aug 20, 2025 | 89.20 | 91.32 | 88.00 | 91.30 | 91.30 | 2.35% | 6,188,461 |
| Aug 19, 2025 | 91.55 | 91.82 | 88.01 | 89.20 | 89.20 | -2.84% | 8,731,610 |
| Aug 18, 2025 | 93.05 | 94.94 | 90.98 | 91.81 | 91.81 | 0.23% | 10,115,493 |
| Aug 15, 2025 | 89.48 | 93.34 | 89.00 | 91.60 | 91.60 | 2.92% | 7,881,358 |
| Aug 14, 2025 | 89.10 | 91.52 | 88.53 | 89.00 | 89.00 | -0.46% | 7,873,198 |
| Aug 13, 2025 | 88.47 | 89.68 | 87.59 | 89.41 | 89.41 | 0.70% | 6,947,989 |
| Aug 12, 2025 | 90.30 | 90.99 | 86.75 | 88.79 | 88.79 | -1.64% | 7,652,671 |
| Aug 11, 2025 | 86.95 | 91.54 | 86.40 | 90.27 | 90.27 | 3.62% | 7,496,525 |
| Aug 8, 2025 | 86.10 | 88.26 | 85.00 | 87.12 | 87.12 | 0.21% | 7,349,161 |
| Aug 7, 2025 | 88.92 | 88.95 | 86.00 | 86.94 | 86.94 | -2.26% | 8,779,418 |
| Aug 6, 2025 | 86.80 | 89.48 | 84.50 | 88.95 | 88.95 | 1.43% | 8,172,699 |
| Aug 5, 2025 | 82.97 | 89.94 | 82.00 | 87.70 | 87.70 | 6.72% | 11,841,592 |
| Aug 4, 2025 | 77.72 | 82.56 | 77.12 | 82.18 | 82.18 | 4.45% | 10,606,672 |
| Aug 1, 2025 | 79.15 | 82.77 | 77.72 | 78.68 | 78.68 | -1.17% | 10,681,702 |
| Jul 31, 2025 | 78.20 | 82.89 | 76.56 | 79.61 | 79.61 | 1.65% | 12,252,568 |
| Jul 30, 2025 | 76.50 | 79.50 | 76.01 | 78.32 | 78.32 | 2.13% | 10,584,082 |
| Jul 29, 2025 | 72.00 | 77.19 | 71.26 | 76.69 | 76.69 | 6.37% | 13,127,580 |
| Jul 28, 2025 | 70.36 | 72.65 | 70.15 | 72.10 | 72.10 | 1.78% | 9,698,421 |
| Jul 25, 2025 | 68.55 | 70.98 | 68.01 | 70.84 | 70.84 | 3.30% | 9,826,491 |
| Jul 24, 2025 | 69.08 | 69.43 | 68.03 | 68.58 | 68.58 | -0.61% | 5,847,382 |
| Jul 23, 2025 | 67.72 | 69.30 | 67.54 | 69.00 | 69.00 | 1.47% | 9,346,469 |
| Jul 22, 2025 | 67.88 | 68.50 | 66.88 | 68.00 | 68.00 | 0.18% | 8,865,848 |
| Jul 21, 2025 | 71.03 | 71.31 | 67.00 | 67.88 | 67.88 | -3.51% | 14,094,911 |
| Jul 18, 2025 | 70.87 | 71.14 | 69.40 | 70.35 | 70.35 | -0.07% | 9,061,600 |
| Jul 17, 2025 | 70.09 | 71.90 | 69.70 | 70.40 | 70.40 | 0.98% | 10,890,851 |
| Jul 16, 2025 | 70.61 | 71.50 | 68.36 | 69.72 | 69.72 | -1.01% | 17,325,052 |
| Jul 15, 2025 | 65.20 | 70.43 | 64.70 | 70.43 | 70.43 | 10.00% | 26,834,905 |
| Jul 14, 2025 | 61.00 | 64.03 | 60.80 | 64.03 | 64.03 | 10.00% | 9,668,112 |
| Jul 11, 2025 | 57.60 | 59.29 | 57.58 | 58.21 | 58.21 | 0.54% | 6,160,614 |
| Jul 10, 2025 | 57.71 | 58.07 | 56.42 | 57.90 | 57.90 | -0.52% | 7,112,305 |
| Jul 9, 2025 | 56.42 | 58.43 | 55.00 | 58.20 | 58.20 | 3.71% | 11,045,363 |
| Jul 8, 2025 | 55.98 | 56.46 | 55.72 | 56.12 | 56.12 | 0.07% | 4,265,797 |
| Jul 7, 2025 | 56.58 | 56.75 | 56.00 | 56.08 | 56.08 | -1.41% | 2,834,099 |
| Jul 4, 2025 | 56.72 | 57.47 | 56.33 | 56.88 | 56.88 | 0.23% | 4,162,480 |
| Jul 3, 2025 | 57.00 | 58.18 | 56.55 | 56.75 | 56.75 | -0.05% | 4,470,420 |
| Jul 2, 2025 | 57.16 | 58.26 | 56.72 | 56.78 | 56.78 | -1.71% | 4,865,600 |
| Jul 1, 2025 | 58.13 | 59.18 | 57.51 | 57.77 | 57.77 | -0.79% | 6,627,977 |
| Jun 30, 2025 | 54.98 | 58.30 | 54.50 | 58.23 | 58.23 | 6.40% | 10,356,562 |