Shenzhen Ecobeauty Co., Ltd. (SHE:000010)
China · Delayed Price · Currency is CNY 1.410
-0.030 (-2.08%)
Oct 8, 2026, 3:04 PM CST
Shenzhen Ecobeauty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -2.04% | 13,431,300 |
| Sep 29, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | - | 7,890,600 |
| Sep 28, 2026 | 1.50 | 1.51 | 1.45 | 1.47 | 1.47 | -2.00% | 9,269,800 |
| Sep 24, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 10,136,500 |
| Sep 23, 2026 | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | -3.18% | 17,512,200 |
| Sep 22, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 14,231,279 |
| Sep 21, 2026 | 1.57 | 1.64 | 1.57 | 1.60 | 1.60 | 1.27% | 11,475,420 |
| Sep 18, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 1.28% | 13,914,152 |
| Sep 17, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 13,378,707 |
| Sep 16, 2026 | 1.52 | 1.61 | 1.51 | 1.57 | 1.57 | -0.63% | 17,284,804 |
| Sep 15, 2026 | 1.72 | 1.72 | 1.57 | 1.58 | 1.58 | -8.14% | 29,274,300 |
| Sep 14, 2026 | 1.70 | 1.73 | 1.66 | 1.72 | 1.72 | - | 20,736,000 |
| Sep 11, 2026 | 1.67 | 1.73 | 1.65 | 1.72 | 1.72 | 0.58% | 25,946,300 |
| Sep 10, 2026 | 1.67 | 1.74 | 1.62 | 1.71 | 1.71 | 1.18% | 30,163,900 |
| Sep 9, 2026 | 1.80 | 1.81 | 1.68 | 1.69 | 1.69 | -5.06% | 30,704,300 |
| Sep 8, 2026 | 1.70 | 1.82 | 1.69 | 1.78 | 1.78 | 4.09% | 26,637,300 |
| Sep 7, 2026 | 1.70 | 1.76 | 1.70 | 1.71 | 1.71 | -0.58% | 19,550,600 |
| Sep 4, 2026 | 1.65 | 1.75 | 1.63 | 1.72 | 1.72 | 4.24% | 32,295,900 |
| Sep 3, 2026 | 1.66 | 1.70 | 1.64 | 1.65 | 1.65 | - | 18,832,203 |
| Sep 2, 2026 | 1.66 | 1.70 | 1.63 | 1.65 | 1.65 | -1.20% | 15,608,000 |
| Sep 1, 2026 | 1.66 | 1.67 | 1.63 | 1.67 | 1.67 | -0.60% | 22,880,300 |
| Aug 31, 2026 | 1.59 | 1.69 | 1.58 | 1.68 | 1.68 | 5.00% | 34,563,304 |
| Aug 28, 2026 | 1.62 | 1.66 | 1.59 | 1.60 | 1.60 | - | 24,446,600 |
| Aug 27, 2026 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | -2.44% | 30,019,500 |
| Aug 26, 2026 | 1.54 | 1.68 | 1.53 | 1.64 | 1.64 | 7.19% | 54,464,280 |
| Aug 25, 2026 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | - | 17,295,400 |
| Aug 24, 2026 | 1.51 | 1.56 | 1.50 | 1.53 | 1.53 | 2.00% | 18,533,100 |
| Aug 21, 2026 | 1.49 | 1.51 | 1.46 | 1.50 | 1.50 | 1.35% | 16,134,100 |
| Aug 20, 2026 | 1.45 | 1.50 | 1.44 | 1.48 | 1.48 | 2.78% | 19,223,800 |
| Aug 19, 2026 | 1.50 | 1.51 | 1.44 | 1.44 | 1.44 | -5.26% | 18,335,000 |
| Aug 18, 2026 | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | -1.94% | 12,110,300 |
| Aug 17, 2026 | 1.52 | 1.56 | 1.49 | 1.55 | 1.55 | 1.31% | 15,334,900 |
| Aug 14, 2026 | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -2.55% | 17,257,000 |
| Aug 13, 2026 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 18,444,300 |
| Aug 12, 2026 | 1.55 | 1.62 | 1.55 | 1.59 | 1.59 | 1.92% | 20,532,340 |
| Aug 11, 2026 | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | 1.30% | 16,883,490 |
| Aug 10, 2026 | 1.53 | 1.56 | 1.49 | 1.54 | 1.54 | - | 19,413,700 |
| Aug 7, 2026 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | -1.91% | 21,498,440 |
| Aug 6, 2026 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | - | 22,797,900 |
| Aug 5, 2026 | 1.61 | 1.64 | 1.54 | 1.57 | 1.57 | -2.48% | 39,178,151 |
| Aug 4, 2026 | 1.66 | 1.68 | 1.59 | 1.61 | 1.61 | -3.01% | 24,250,700 |
| Aug 3, 2026 | 1.60 | 1.66 | 1.58 | 1.66 | 1.66 | 5.06% | 21,320,908 |
| Jul 31, 2026 | 1.53 | 1.64 | 1.51 | 1.58 | 1.58 | 4.64% | 26,541,708 |
| Jul 30, 2026 | 1.53 | 1.57 | 1.49 | 1.51 | 1.51 | -0.66% | 19,083,600 |
| Jul 29, 2026 | 1.47 | 1.54 | 1.47 | 1.52 | 1.52 | 2.01% | 17,278,200 |
| Jul 28, 2026 | 1.45 | 1.54 | 1.45 | 1.49 | 1.49 | 1.36% | 20,527,000 |
| Jul 27, 2026 | 1.42 | 1.50 | 1.42 | 1.47 | 1.47 | 2.08% | 19,155,456 |
| Jul 24, 2026 | 1.52 | 1.53 | 1.43 | 1.44 | 1.44 | -5.88% | 18,288,600 |
| Jul 23, 2026 | 1.42 | 1.56 | 1.41 | 1.53 | 1.53 | 6.99% | 25,150,900 |
| Jul 22, 2026 | 1.43 | 1.48 | 1.40 | 1.43 | 1.43 | -1.38% | 18,725,900 |