Shenzhen Ecobeauty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.24	2.32	2.23	2.23	2.23	-5.11%	39,904,297
May 21, 2026	2.45	2.47	2.35	2.35	2.35	-4.86%	25,609,052
May 20, 2026	2.57	2.59	2.47	2.47	2.47	-5.00%	35,683,499
May 19, 2026	2.61	2.65	2.54	2.60	2.60	-2.62%	34,684,290
May 18, 2026	2.68	2.76	2.60	2.67	2.67	-1.11%	40,371,340
May 15, 2026	2.61	2.73	2.60	2.70	2.70	3.85%	60,419,290
May 14, 2026	2.66	2.69	2.60	2.60	2.60	-4.76%	53,269,570
May 13, 2026	2.73	2.86	2.66	2.73	2.73	-	70,441,650
May 12, 2026	2.55	2.73	2.47	2.73	2.73	5.00%	98,889,370
May 11, 2026	2.36	2.60	2.36	2.60	2.60	4.84%	145,502,200
May 8, 2026	2.48	2.48	2.48	2.48	2.48	-4.98%	2,172,600
May 7, 2026	2.61	2.61	2.61	2.61	2.61	-5.09%	1,193,200
May 6, 2026	2.75	2.75	2.75	2.75	2.75	-4.84%	1,531,200
Apr 30, 2026	2.89	2.89	2.89	2.89	2.89	-4.93%	2,173,300
Apr 28, 2026	3.04	3.04	3.04	3.04	3.04	-10.06%	12,651,000
Apr 27, 2026	3.58	3.58	3.35	3.38	3.38	-6.63%	57,891,700
Apr 24, 2026	3.68	3.69	3.59	3.62	3.62	-2.16%	21,360,500
Apr 23, 2026	3.72	3.74	3.55	3.70	3.70	-0.80%	35,541,300
Apr 22, 2026	3.79	3.79	3.65	3.73	3.73	-0.27%	26,889,090
Apr 21, 2026	3.90	3.92	3.73	3.74	3.74	-4.10%	42,647,100
Apr 20, 2026	4.07	4.07	3.87	3.90	3.90	-4.18%	56,015,300
Apr 17, 2026	4.12	4.32	4.06	4.07	4.07	-0.25%	71,961,500
Apr 16, 2026	4.12	4.13	3.93	4.08	4.08	1.24%	31,171,900
Apr 15, 2026	4.19	4.20	4.01	4.03	4.03	-3.82%	41,631,600
Apr 14, 2026	4.32	4.32	4.12	4.19	4.19	1.45%	68,086,900
Apr 13, 2026	3.76	4.13	3.76	4.13	4.13	10.13%	47,751,110
Apr 10, 2026	3.74	3.80	3.72	3.75	3.75	1.08%	17,764,700
Apr 9, 2026	3.84	3.84	3.69	3.71	3.71	-4.13%	21,822,100
Apr 8, 2026	3.77	3.88	3.76	3.87	3.87	4.03%	21,600,400
Apr 7, 2026	3.72	3.78	3.67	3.72	3.72	1.09%	21,785,200
Apr 3, 2026	3.85	3.87	3.64	3.68	3.68	-4.91%	27,045,200
Apr 2, 2026	3.78	3.97	3.73	3.87	3.87	1.84%	37,825,300
Apr 1, 2026	3.99	4.00	3.74	3.80	3.80	-2.06%	45,369,740
Mar 31, 2026	4.18	4.21	3.86	3.88	3.88	-7.40%	49,640,400
Mar 30, 2026	4.21	4.44	4.04	4.19	4.19	-0.48%	46,283,200
Mar 27, 2026	4.30	4.33	4.17	4.21	4.21	-1.86%	33,094,910
Mar 26, 2026	4.42	4.48	4.26	4.29	4.29	-4.03%	33,641,200
Mar 25, 2026	4.48	4.51	4.38	4.47	4.47	0.45%	42,155,400
Mar 24, 2026	4.40	4.50	4.20	4.45	4.45	3.25%	44,607,800
Mar 23, 2026	4.48	4.57	4.25	4.31	4.31	-6.51%	59,998,020
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%	116,811,500
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