Shenzhen Ecobeauty Co., Ltd. (SHE:000010)
China · Delayed Price · Currency is CNY 1.120
-0.030 (-2.61%)
Nov 11, 2026, 3:04 PM CST
Shenzhen Ecobeauty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -2.61% | 26,762,100 |
| Nov 10, 2026 | 1.09 | 1.19 | 1.08 | 1.15 | 1.15 | 5.50% | 41,751,125 |
| Nov 9, 2026 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | - | 18,048,700 |
| Nov 6, 2026 | 1.06 | 1.11 | 1.05 | 1.09 | 1.09 | -0.91% | 19,347,381 |
| Nov 5, 2026 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | - | 26,405,581 |
| Nov 4, 2026 | 1.08 | 1.11 | 1.04 | 1.10 | 1.10 | 1.85% | 26,906,000 |
| Nov 3, 2026 | 1.05 | 1.14 | 1.04 | 1.08 | 1.08 | 0.93% | 30,018,700 |
| Nov 2, 2026 | 1.15 | 1.16 | 1.04 | 1.07 | 1.07 | -6.96% | 33,612,914 |
| Oct 30, 2026 | 1.17 | 1.20 | 1.14 | 1.15 | 1.15 | -3.36% | 12,750,282 |
| Oct 29, 2026 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -5.56% | 13,180,100 |
| Oct 28, 2026 | 1.26 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 6,884,600 |
| Oct 27, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -1.55% | 7,273,000 |
| Oct 26, 2026 | 1.26 | 1.31 | 1.25 | 1.29 | 1.29 | 1.57% | 10,119,000 |
| Oct 23, 2026 | 1.26 | 1.27 | 1.20 | 1.27 | 1.27 | 0.79% | 13,777,600 |
| Oct 22, 2026 | 1.31 | 1.32 | 1.26 | 1.26 | 1.26 | -4.55% | 13,084,100 |
| Oct 21, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | - | 9,528,200 |
| Oct 20, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 10,921,300 |
| Oct 19, 2026 | 1.35 | 1.36 | 1.29 | 1.33 | 1.33 | -0.75% | 14,706,608 |
| Oct 16, 2026 | 1.35 | 1.41 | 1.34 | 1.34 | 1.34 | -2.90% | 16,252,200 |
| Oct 15, 2026 | 1.45 | 1.46 | 1.37 | 1.38 | 1.38 | -5.48% | 26,929,908 |
| Oct 14, 2026 | 1.34 | 1.46 | 1.34 | 1.46 | 1.46 | 9.77% | 25,284,300 |
| Oct 13, 2026 | 1.32 | 1.34 | 1.28 | 1.33 | 1.33 | - | 12,202,101 |
| Oct 12, 2026 | 1.37 | 1.40 | 1.33 | 1.33 | 1.33 | -3.62% | 12,463,400 |
| Oct 9, 2026 | 1.41 | 1.43 | 1.28 | 1.38 | 1.38 | -2.13% | 24,267,100 |
| Oct 8, 2026 | 1.43 | 1.46 | 1.41 | 1.41 | 1.41 | -2.08% | 12,564,700 |
| 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 |