Shenzhen Ecobeauty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	2.10	2.26	2.10	2.26	2.26	5.12%	22,796,100
Jun 4, 2026	2.20	2.25	2.09	2.15	2.15	-2.27%	36,857,841
Jun 3, 2026	2.35	2.40	2.20	2.20	2.20	-5.17%	80,984,701
Jun 2, 2026	2.32	2.32	2.32	2.32	2.32	4.98%	2,564,100
Jun 1, 2026	2.21	2.21	2.21	2.21	2.21	5.24%	5,094,300
May 29, 2026	1.95	2.10	1.94	2.10	2.10	5.00%	26,176,520
May 28, 2026	1.84	2.01	1.84	2.00	2.00	4.71%	69,183,580
May 27, 2026	1.91	1.91	1.91	1.91	1.91	-4.98%	2,798,100
May 26, 2026	2.08	2.08	2.01	2.01	2.01	-5.19%	13,096,400
May 25, 2026	2.20	2.21	2.12	2.12	2.12	-4.93%	36,460,482
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