Shenzhen Ecobeauty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	1.55	1.57	1.40	1.45	1.45	-6.45%	30,608,800
Jul 20, 2026	1.67	1.74	1.51	1.55	1.55	-7.74%	22,824,100
Jul 17, 2026	1.80	1.83	1.67	1.68	1.68	-7.18%	20,909,800
Jul 16, 2026	1.69	1.83	1.68	1.81	1.81	5.85%	24,968,870
Jul 15, 2026	1.71	1.76	1.69	1.71	1.71	-2.29%	15,695,780
Jul 14, 2026	1.68	1.76	1.66	1.75	1.75	2.94%	16,569,300
Jul 13, 2026	1.75	1.76	1.68	1.70	1.70	-3.41%	14,561,500
Jul 10, 2026	1.78	1.80	1.70	1.76	1.76	-3.30%	23,053,200
Jul 9, 2026	1.83	1.89	1.80	1.82	1.82	-1.62%	21,779,400
Jul 8, 2026	1.80	1.89	1.75	1.85	1.85	1.09%	19,810,075
Jul 7, 2026	1.77	1.87	1.76	1.83	1.83	3.39%	18,149,732
Jul 6, 2026	1.86	1.96	1.76	1.77	1.77	-5.35%	23,247,180
Jul 3, 2026	1.85	1.95	1.84	1.87	1.87	-0.53%	24,287,532
Jul 2, 2026	1.81	1.88	1.78	1.88	1.88	5.03%	29,058,710
Jul 1, 2026	1.70	1.79	1.68	1.79	1.79	5.29%	18,960,100
Jun 30, 2026	1.65	1.74	1.64	1.70	1.70	-	18,800,620
Jun 29, 2026	1.77	1.81	1.69	1.70	1.70	-4.49%	19,609,224
Jun 26, 2026	1.79	1.87	1.78	1.78	1.78	-2.20%	14,655,780
Jun 25, 2026	1.91	1.92	1.81	1.82	1.82	-4.71%	17,035,900
Jun 24, 2026	2.00	2.02	1.90	1.91	1.91	-4.50%	19,537,200
Jun 23, 2026	1.90	2.03	1.88	2.00	2.00	3.09%	21,007,800
Jun 22, 2026	1.88	1.97	1.81	1.94	1.94	2.11%	32,832,168
Jun 18, 2026	1.98	2.02	1.90	1.90	1.90	-5.00%	27,426,290
Jun 17, 2026	2.11	2.12	2.00	2.00	2.00	-4.76%	29,079,320
Jun 16, 2026	2.10	2.16	2.03	2.10	2.10	-0.94%	23,773,100
Jun 15, 2026	2.12	2.22	2.10	2.12	2.12	-4.07%	28,430,020
Jun 12, 2026	2.23	2.30	2.17	2.21	2.21	0.91%	30,740,198
Jun 11, 2026	2.19	2.25	2.19	2.19	2.19	-5.19%	22,424,900
Jun 10, 2026	2.31	2.39	2.31	2.31	2.31	-4.94%	28,326,500
Jun 9, 2026	2.33	2.43	2.32	2.43	2.43	5.19%	18,324,450
Jun 8, 2026	2.22	2.37	2.17	2.31	2.31	2.21%	56,483,700