East China Engineering Science and Technology Co., Ltd. (SHE:002140)
China · Delayed Price · Currency is CNY 9.28
-0.07 (-0.75%)
Nov 11, 2026, 3:04 PM CST
SHE:002140 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.59 | 9.59 | 9.25 | 9.28 | 9.28 | -0.75% | 4,081,860 |
| Nov 10, 2026 | 9.41 | 9.47 | 9.31 | 9.35 | 9.35 | -0.64% | 5,102,312 |
| Nov 9, 2026 | 9.59 | 9.61 | 9.40 | 9.41 | 9.41 | -1.47% | 5,258,813 |
| Nov 6, 2026 | 9.38 | 9.59 | 9.30 | 9.55 | 9.55 | 0.21% | 5,600,100 |
| Nov 5, 2026 | 9.46 | 9.55 | 9.43 | 9.53 | 9.53 | 0.42% | 6,310,835 |
| Nov 4, 2026 | 9.36 | 9.53 | 9.35 | 9.49 | 9.49 | 0.85% | 7,818,013 |
| Nov 3, 2026 | 9.36 | 9.48 | 9.35 | 9.41 | 9.41 | -0.32% | 5,824,500 |
| Nov 2, 2026 | 9.37 | 9.49 | 9.21 | 9.44 | 9.44 | 2.28% | 9,078,800 |
| Oct 30, 2026 | 9.21 | 9.40 | 9.17 | 9.23 | 9.23 | -0.75% | 5,918,800 |
| Oct 29, 2026 | 9.28 | 9.47 | 9.16 | 9.30 | 9.30 | -0.43% | 9,270,441 |
| Oct 28, 2026 | 9.30 | 9.42 | 9.13 | 9.34 | 9.34 | 1.85% | 11,724,165 |
| Oct 27, 2026 | 9.07 | 9.36 | 9.03 | 9.17 | 9.17 | 1.21% | 7,008,900 |
| Oct 26, 2026 | 8.75 | 9.09 | 8.73 | 9.06 | 9.06 | 3.31% | 5,657,800 |
| Oct 23, 2026 | 8.70 | 8.80 | 8.45 | 8.77 | 8.77 | 0.80% | 5,224,200 |
| Oct 22, 2026 | 8.87 | 8.87 | 8.70 | 8.70 | 8.70 | -1.92% | 2,788,000 |
| Oct 21, 2026 | 9.00 | 9.00 | 8.84 | 8.87 | 8.87 | -0.78% | 1,861,400 |
| Oct 20, 2026 | 8.93 | 8.97 | 8.86 | 8.94 | 8.94 | -0.11% | 2,877,000 |
| Oct 19, 2026 | 8.86 | 8.99 | 8.80 | 8.95 | 8.95 | 0.22% | 2,727,520 |
| Oct 16, 2026 | 8.79 | 9.07 | 8.79 | 8.93 | 8.93 | 2.53% | 5,925,060 |
| Oct 15, 2026 | 8.82 | 8.88 | 8.64 | 8.71 | 8.71 | -3.44% | 6,292,000 |
| Oct 14, 2026 | 9.10 | 9.18 | 8.99 | 9.02 | 9.02 | -1.31% | 3,007,520 |
| Oct 13, 2026 | 9.16 | 9.28 | 8.92 | 9.14 | 9.14 | -0.54% | 5,321,500 |
| Oct 12, 2026 | 9.41 | 9.42 | 9.17 | 9.19 | 9.19 | -2.34% | 5,011,200 |
| Oct 9, 2026 | 9.34 | 9.45 | 9.25 | 9.41 | 9.41 | 0.21% | 4,351,467 |
| Oct 8, 2026 | 9.17 | 9.44 | 9.15 | 9.39 | 9.39 | 2.62% | 6,850,520 |
| Sep 30, 2026 | 8.97 | 9.18 | 8.97 | 9.15 | 9.15 | 2.23% | 3,890,300 |
| Sep 29, 2026 | 9.00 | 9.00 | 8.81 | 8.95 | 8.95 | -0.56% | 6,782,100 |
| Sep 28, 2026 | 9.20 | 9.27 | 8.96 | 9.00 | 9.00 | -2.39% | 5,720,598 |
| Sep 24, 2026 | 9.36 | 9.41 | 9.20 | 9.22 | 9.22 | -1.91% | 4,505,600 |
| Sep 23, 2026 | 9.41 | 9.46 | 9.35 | 9.40 | 9.40 | -0.84% | 4,571,897 |
| Sep 22, 2026 | 9.59 | 9.63 | 9.44 | 9.48 | 9.48 | -2.17% | 7,653,149 |
| Sep 21, 2026 | 9.18 | 9.73 | 9.16 | 9.69 | 9.69 | 5.44% | 13,324,769 |
| Sep 18, 2026 | 9.15 | 9.30 | 9.11 | 9.19 | 9.19 | 1.32% | 4,714,443 |
| Sep 17, 2026 | 9.08 | 9.14 | 9.02 | 9.07 | 9.07 | -0.77% | 4,495,000 |
| Sep 16, 2026 | 9.10 | 9.21 | 8.99 | 9.14 | 9.14 | 0.99% | 5,184,500 |
| Sep 15, 2026 | 9.20 | 9.29 | 9.04 | 9.05 | 9.05 | -1.52% | 5,184,700 |
| Sep 14, 2026 | 9.42 | 9.52 | 9.17 | 9.19 | 9.19 | -2.85% | 7,984,863 |
| Sep 11, 2026 | 9.59 | 9.59 | 9.30 | 9.46 | 9.46 | -1.56% | 10,320,254 |
| Sep 10, 2026 | 9.30 | 9.73 | 9.27 | 9.61 | 9.61 | 3.11% | 16,515,610 |
| Sep 9, 2026 | 9.34 | 9.36 | 9.28 | 9.32 | 9.32 | -0.43% | 3,007,100 |
| Sep 8, 2026 | 9.20 | 9.38 | 9.18 | 9.36 | 9.36 | 1.74% | 5,312,274 |
| Sep 7, 2026 | 9.19 | 9.22 | 9.08 | 9.20 | 9.20 | 0.11% | 3,592,703 |
| Sep 4, 2026 | 9.16 | 9.28 | 9.14 | 9.19 | 9.19 | 0.22% | 4,666,080 |
| Sep 3, 2026 | 9.27 | 9.32 | 9.16 | 9.17 | 9.17 | -1.08% | 5,249,808 |
| Sep 2, 2026 | 9.43 | 9.50 | 9.21 | 9.27 | 9.27 | 0.22% | 8,157,677 |
| Sep 1, 2026 | 9.16 | 9.35 | 9.16 | 9.25 | 9.25 | 0.54% | 5,543,121 |
| Aug 31, 2026 | 9.28 | 9.28 | 9.14 | 9.20 | 9.20 | -0.86% | 5,302,300 |
| Aug 28, 2026 | 9.14 | 9.32 | 9.06 | 9.28 | 9.28 | 0.98% | 7,466,374 |
| Aug 27, 2026 | 9.16 | 9.21 | 9.07 | 9.19 | 9.19 | 0.22% | 5,359,774 |
| Aug 26, 2026 | 9.03 | 9.20 | 9.03 | 9.17 | 9.17 | 0.55% | 5,316,900 |