Shenzhen Ecobeauty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	1.79	1.90	1.79	1.90	-	1.06%	16,672,400
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
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