Shenzhen Ecobeauty Co., Ltd. (SHE:000010)
China · Delayed Price · Currency is CNY 4.610
+0.030 (0.66%)
At close: Mar 20, 2026
Shenzhen Ecobeauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.65 | 4.75 | 4.51 | 4.61 | 4.61 | 0.66% | 58,153,520 |
| Mar 19, 2026 | 4.57 | 4.71 | 4.50 | 4.58 | 4.58 | -0.43% | 52,507,700 |
| Mar 18, 2026 | 4.74 | 4.77 | 4.55 | 4.60 | 4.60 | -2.54% | 59,070,040 |
| Mar 17, 2026 | 4.75 | 4.94 | 4.55 | 4.72 | 4.72 | 0.85% | 116,811,570 |
| Mar 16, 2026 | 4.49 | 4.85 | 4.30 | 4.68 | 4.68 | 3.31% | 144,275,100 |
| Mar 13, 2026 | 4.10 | 4.53 | 4.09 | 4.53 | 4.53 | 9.95% | 47,560,020 |
| Mar 12, 2026 | 4.29 | 4.29 | 4.07 | 4.12 | 4.12 | -4.85% | 51,625,170 |
| Mar 11, 2026 | 4.33 | 4.38 | 4.29 | 4.33 | 4.33 | -0.69% | 43,996,510 |
| Mar 10, 2026 | 4.28 | 4.42 | 4.24 | 4.36 | 4.36 | 2.35% | 44,998,200 |
| Mar 9, 2026 | 4.33 | 4.37 | 4.17 | 4.26 | 4.26 | -3.40% | 55,585,400 |
| Mar 6, 2026 | 4.30 | 4.43 | 4.19 | 4.41 | 4.41 | 2.08% | 73,305,600 |
| Mar 5, 2026 | 4.56 | 4.57 | 4.28 | 4.32 | 4.32 | -2.26% | 137,511,500 |
| Mar 4, 2026 | 3.99 | 4.42 | 3.83 | 4.42 | 4.42 | 9.95% | 136,966,400 |
| Mar 3, 2026 | 4.19 | 4.35 | 4.00 | 4.02 | 4.02 | -3.60% | 86,572,000 |
| Mar 2, 2026 | 4.02 | 4.36 | 4.00 | 4.17 | 4.17 | -2.57% | 97,886,700 |
| Feb 27, 2026 | 4.07 | 4.48 | 3.94 | 4.28 | 4.28 | 5.16% | 162,458,400 |
| Feb 26, 2026 | 3.73 | 4.07 | 3.62 | 4.07 | 4.07 | 10.00% | 73,581,800 |
| Feb 25, 2026 | 3.60 | 3.84 | 3.56 | 3.70 | 3.70 | 3.35% | 50,994,000 |
| Feb 24, 2026 | 3.52 | 3.60 | 3.47 | 3.58 | 3.58 | 3.47% | 19,869,100 |
| Feb 13, 2026 | 3.54 | 3.55 | 3.46 | 3.46 | 3.46 | -2.26% | 15,358,500 |
| Feb 12, 2026 | 3.57 | 3.58 | 3.49 | 3.54 | 3.54 | -1.12% | 18,394,600 |
| Feb 11, 2026 | 3.66 | 3.66 | 3.56 | 3.58 | 3.58 | -1.10% | 17,440,000 |
| Feb 10, 2026 | 3.62 | 3.69 | 3.54 | 3.62 | 3.62 | - | 27,542,000 |
| Feb 9, 2026 | 3.54 | 3.84 | 3.50 | 3.62 | 3.62 | 1.97% | 46,505,300 |
| Feb 6, 2026 | 3.78 | 3.80 | 3.55 | 3.55 | 3.55 | -5.59% | 44,988,900 |
| Feb 5, 2026 | 3.58 | 3.85 | 3.56 | 3.76 | 3.76 | 4.44% | 65,016,000 |
| Feb 4, 2026 | 3.53 | 3.62 | 3.49 | 3.60 | 3.60 | 2.27% | 23,019,500 |
| Feb 3, 2026 | 3.42 | 3.52 | 3.40 | 3.52 | 3.52 | 2.92% | 19,110,400 |
| Feb 2, 2026 | 3.41 | 3.52 | 3.40 | 3.42 | 3.42 | 0.29% | 15,727,700 |
| Jan 30, 2026 | 3.42 | 3.45 | 3.37 | 3.41 | 3.41 | -0.87% | 14,238,360 |
| Jan 29, 2026 | 3.45 | 3.51 | 3.40 | 3.44 | 3.44 | -0.58% | 16,102,000 |
| Jan 28, 2026 | 3.50 | 3.53 | 3.45 | 3.46 | 3.46 | -1.70% | 13,178,100 |
| Jan 27, 2026 | 3.57 | 3.58 | 3.45 | 3.52 | 3.52 | -1.68% | 20,161,860 |
| Jan 26, 2026 | 3.67 | 3.67 | 3.52 | 3.58 | 3.58 | -2.45% | 23,478,600 |
| Jan 23, 2026 | 3.67 | 3.72 | 3.64 | 3.67 | 3.67 | -0.27% | 15,575,350 |
| Jan 22, 2026 | 3.70 | 3.76 | 3.63 | 3.68 | 3.68 | - | 15,436,000 |
| Jan 21, 2026 | 3.57 | 3.72 | 3.55 | 3.68 | 3.68 | 2.51% | 20,121,601 |
| Jan 20, 2026 | 3.60 | 3.62 | 3.56 | 3.59 | 3.59 | -0.28% | 12,673,500 |
| Jan 19, 2026 | 3.55 | 3.60 | 3.52 | 3.60 | 3.60 | 1.12% | 13,666,900 |
| Jan 16, 2026 | 3.62 | 3.63 | 3.54 | 3.56 | 3.56 | -1.11% | 16,941,100 |
| Jan 15, 2026 | 3.71 | 3.71 | 3.58 | 3.60 | 3.60 | -3.49% | 21,456,100 |
| Jan 14, 2026 | 3.69 | 3.75 | 3.66 | 3.73 | 3.73 | 1.63% | 23,189,300 |
| Jan 13, 2026 | 3.84 | 3.85 | 3.67 | 3.67 | 3.67 | -4.18% | 28,678,400 |
| Jan 12, 2026 | 3.86 | 3.92 | 3.80 | 3.83 | 3.83 | 0.79% | 42,602,600 |
| Jan 9, 2026 | 3.56 | 3.84 | 3.55 | 3.80 | 3.80 | 6.44% | 54,104,200 |
| Jan 8, 2026 | 3.48 | 3.67 | 3.48 | 3.57 | 3.57 | 2.00% | 34,100,000 |
| Jan 7, 2026 | 3.54 | 3.55 | 3.48 | 3.50 | 3.50 | -1.13% | 17,343,100 |
| Jan 6, 2026 | 3.47 | 3.55 | 3.46 | 3.54 | 3.54 | 1.43% | 18,217,860 |
| Jan 5, 2026 | 3.55 | 3.58 | 3.48 | 3.49 | 3.49 | -1.13% | 14,434,600 |
| Dec 31, 2025 | 3.52 | 3.54 | 3.40 | 3.53 | 3.53 | 0.57% | 11,953,300 |