Ecovacs Robotics Co., Ltd. (SHA:603486)
China · Delayed Price · Currency is CNY 82.57
-3.95 (-4.57%)
Nov 7, 2025, 3:00 PM CST
Ecovacs Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 85.38 | 85.56 | 82.50 | 82.57 | 82.57 | -4.57% | 6,930,093 |
| Nov 6, 2025 | 85.53 | 86.73 | 85.20 | 86.52 | 86.52 | 1.19% | 3,608,811 |
| Nov 5, 2025 | 84.77 | 86.03 | 83.76 | 85.50 | 85.50 | -0.33% | 4,411,028 |
| Nov 4, 2025 | 87.90 | 87.90 | 85.20 | 85.78 | 85.78 | -2.52% | 4,339,707 |
| Nov 3, 2025 | 89.40 | 89.96 | 86.59 | 88.00 | 88.00 | -1.57% | 5,702,112 |
| Oct 31, 2025 | 89.96 | 91.38 | 89.30 | 89.40 | 89.40 | -1.11% | 4,424,391 |
| Oct 30, 2025 | 94.17 | 94.66 | 90.30 | 90.40 | 90.40 | -4.16% | 6,532,355 |
| Oct 29, 2025 | 92.52 | 94.35 | 92.36 | 94.32 | 94.32 | 1.90% | 3,946,051 |
| Oct 28, 2025 | 94.01 | 94.65 | 92.30 | 92.56 | 92.56 | -1.37% | 4,732,787 |
| Oct 27, 2025 | 95.90 | 97.81 | 92.95 | 93.85 | 93.85 | 2.95% | 9,170,981 |
| Oct 24, 2025 | 91.05 | 93.15 | 90.46 | 91.16 | 91.16 | 0.78% | 5,562,985 |
| Oct 23, 2025 | 91.42 | 92.10 | 89.38 | 90.45 | 90.45 | -1.23% | 4,568,550 |
| Oct 22, 2025 | 90.55 | 92.41 | 89.86 | 91.58 | 91.58 | 0.88% | 3,211,709 |
| Oct 21, 2025 | 90.18 | 93.20 | 89.46 | 90.78 | 90.78 | 1.32% | 4,857,980 |
| Oct 20, 2025 | 91.75 | 92.28 | 88.58 | 89.60 | 89.60 | -1.27% | 6,244,533 |
| Oct 17, 2025 | 94.04 | 94.47 | 90.50 | 90.75 | 90.75 | -3.95% | 4,674,663 |
| Oct 16, 2025 | 96.02 | 96.43 | 94.29 | 94.48 | 94.48 | -1.77% | 3,207,326 |
| Oct 15, 2025 | 95.98 | 97.95 | 94.38 | 96.18 | 96.18 | 0.06% | 4,626,445 |
| Oct 14, 2025 | 98.00 | 100.00 | 95.70 | 96.12 | 96.12 | -1.41% | 4,374,997 |
| Oct 13, 2025 | 96.72 | 99.98 | 96.56 | 97.49 | 97.49 | -5.26% | 5,142,909 |
| Oct 10, 2025 | 101.03 | 105.65 | 101.03 | 102.90 | 102.90 | 0.44% | 5,256,288 |
| Oct 9, 2025 | 105.06 | 105.70 | 97.20 | 102.45 | 102.45 | -4.70% | 9,181,536 |
| Sep 30, 2025 | 104.28 | 107.53 | 103.00 | 107.50 | 107.50 | 2.32% | 5,147,055 |
| Sep 29, 2025 | 106.45 | 110.70 | 103.60 | 105.06 | 105.06 | -1.31% | 6,424,080 |
| Sep 26, 2025 | 105.00 | 108.17 | 104.61 | 106.45 | 106.45 | 0.42% | 4,151,006 |
| Sep 25, 2025 | 104.08 | 107.85 | 103.97 | 106.00 | 106.00 | 1.84% | 4,550,429 |
| Sep 24, 2025 | 103.00 | 106.58 | 100.51 | 104.08 | 104.08 | -1.42% | 5,641,314 |
| Sep 23, 2025 | 105.50 | 108.06 | 103.86 | 105.58 | 105.58 | 0.70% | 5,092,351 |
| Sep 22, 2025 | 104.90 | 106.37 | 101.88 | 104.85 | 104.85 | -0.14% | 5,131,322 |
| Sep 19, 2025 | 106.10 | 108.68 | 104.27 | 105.00 | 105.00 | -0.91% | 5,440,400 |
| Sep 18, 2025 | 105.01 | 111.69 | 104.44 | 105.96 | 105.96 | 0.91% | 9,870,432 |
| Sep 17, 2025 | 97.60 | 106.60 | 97.51 | 105.00 | 105.00 | 7.02% | 8,172,632 |
| Sep 16, 2025 | 96.14 | 98.11 | 95.01 | 98.11 | 98.11 | 2.05% | 4,466,348 |
| Sep 15, 2025 | 96.49 | 97.50 | 94.83 | 96.14 | 96.14 | -1.32% | 5,209,017 |
| Sep 12, 2025 | 101.50 | 101.55 | 97.43 | 97.43 | 97.43 | -3.01% | 5,285,143 |
| Sep 11, 2025 | 96.83 | 100.45 | 94.86 | 100.45 | 100.45 | 3.74% | 5,625,867 |
| Sep 10, 2025 | 96.37 | 98.81 | 95.60 | 96.83 | 96.83 | -0.34% | 4,141,976 |
| Sep 9, 2025 | 98.37 | 98.90 | 95.70 | 97.16 | 97.16 | -1.16% | 4,642,308 |
| Sep 8, 2025 | 93.50 | 98.74 | 93.50 | 98.30 | 98.30 | 5.86% | 8,170,476 |
| 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 |