East China Engineering Science and Technology Co., Ltd. (SHE:002140)
China · Delayed Price · Currency is CNY 8.50
-0.33 (-3.74%)
Jul 24, 2026, 3:04 PM CST
SHE:002140 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.78 | 8.86 | 8.48 | 8.50 | 8.50 | -3.74% | 8,270,500 |
| Jul 23, 2026 | 8.61 | 8.85 | 8.56 | 8.83 | 8.83 | 2.32% | 6,884,936 |
| Jul 22, 2026 | 8.75 | 8.76 | 8.55 | 8.63 | 8.63 | -1.48% | 7,483,328 |
| Jul 21, 2026 | 8.75 | 8.80 | 8.63 | 8.76 | 8.76 | -0.45% | 7,998,889 |
| Jul 20, 2026 | 8.76 | 8.95 | 8.72 | 8.80 | 8.80 | 0.69% | 7,468,708 |
| Jul 17, 2026 | 8.89 | 9.10 | 8.69 | 8.74 | 8.74 | -1.80% | 7,257,500 |
| Jul 16, 2026 | 8.81 | 9.01 | 8.77 | 8.90 | 8.90 | - | 4,588,801 |
| Jul 15, 2026 | 8.68 | 8.90 | 8.66 | 8.90 | 8.90 | 1.95% | 4,926,700 |
| Jul 14, 2026 | 8.58 | 8.73 | 8.50 | 8.73 | 8.73 | 1.99% | 4,926,043 |
| Jul 13, 2026 | 8.81 | 8.87 | 8.54 | 8.56 | 8.56 | -3.06% | 5,104,921 |
| Jul 10, 2026 | 8.75 | 8.97 | 8.63 | 8.83 | 8.83 | 0.57% | 5,735,493 |
| Jul 9, 2026 | 8.84 | 8.91 | 8.62 | 8.78 | 8.78 | -1.46% | 5,656,822 |
| Jul 8, 2026 | 8.93 | 8.99 | 8.82 | 8.91 | 8.91 | -0.22% | 4,576,115 |
| Jul 7, 2026 | 9.27 | 9.28 | 8.86 | 8.93 | 8.93 | -3.67% | 6,586,564 |
| Jul 6, 2026 | 9.29 | 9.44 | 9.26 | 9.27 | 9.27 | -0.22% | 5,760,976 |
| Jul 3, 2026 | 9.08 | 9.34 | 9.08 | 9.29 | 9.29 | 1.75% | 7,834,834 |
| Jul 2, 2026 | 9.13 | 9.25 | 9.05 | 9.13 | 9.13 | -0.11% | 8,002,080 |
| Jul 1, 2026 | 9.17 | 9.20 | 9.01 | 9.14 | 9.14 | -0.33% | 11,995,290 |
| Jun 30, 2026 | 9.20 | 9.29 | 9.06 | 9.17 | 9.17 | -0.86% | 4,517,610 |
| Jun 29, 2026 | 9.26 | 9.30 | 9.00 | 9.25 | 9.25 | -0.22% | 6,313,760 |
| Jun 26, 2026 | 9.50 | 9.52 | 9.25 | 9.27 | 9.27 | -2.01% | 5,014,856 |
| Jun 25, 2026 | 9.68 | 9.77 | 9.45 | 9.46 | 9.46 | -2.07% | 5,971,311 |
| Jun 24, 2026 | 9.92 | 9.94 | 9.68 | 9.81 | 9.66 | -1.41% | 5,412,093 |
| Jun 23, 2026 | 10.11 | 10.29 | 9.93 | 9.95 | 9.80 | -1.49% | 8,000,400 |
| Jun 22, 2026 | 9.81 | 10.10 | 9.73 | 10.10 | 9.95 | 2.54% | 7,627,416 |
| Jun 18, 2026 | 9.99 | 9.99 | 9.80 | 9.85 | 9.70 | -1.89% | 5,139,343 |
| Jun 17, 2026 | 10.20 | 10.24 | 9.81 | 10.04 | 9.89 | -0.99% | 7,477,900 |
| Jun 16, 2026 | 10.20 | 10.38 | 10.00 | 10.14 | 9.98 | 0.20% | 5,760,900 |
| Jun 15, 2026 | 10.09 | 10.25 | 10.01 | 10.12 | 9.97 | 1.40% | 4,775,936 |
| Jun 12, 2026 | 9.80 | 10.05 | 9.77 | 9.98 | 9.83 | 2.46% | 6,225,081 |
| Jun 11, 2026 | 9.79 | 9.81 | 9.66 | 9.74 | 9.59 | -1.32% | 4,145,142 |
| Jun 10, 2026 | 9.94 | 9.94 | 9.68 | 9.87 | 9.72 | 0.20% | 5,113,392 |
| Jun 9, 2026 | 9.82 | 9.88 | 9.72 | 9.85 | 9.70 | 1.03% | 4,337,420 |
| Jun 8, 2026 | 9.92 | 10.07 | 9.65 | 9.75 | 9.60 | -3.18% | 5,860,142 |
| Jun 5, 2026 | 10.09 | 10.20 | 9.92 | 10.07 | 9.92 | 0.20% | 5,468,079 |
| Jun 4, 2026 | 10.24 | 10.24 | 9.95 | 10.05 | 9.90 | -1.95% | 6,212,100 |
| Jun 3, 2026 | 10.33 | 10.36 | 10.15 | 10.25 | 10.09 | -0.77% | 5,309,035 |
| Jun 2, 2026 | 10.57 | 10.59 | 10.24 | 10.33 | 10.17 | -2.18% | 6,436,740 |
| Jun 1, 2026 | 10.16 | 10.65 | 10.15 | 10.56 | 10.40 | 3.94% | 10,813,800 |
| May 29, 2026 | 10.25 | 10.28 | 10.13 | 10.16 | 10.00 | -0.88% | 5,314,311 |
| May 28, 2026 | 10.20 | 10.30 | 10.13 | 10.25 | 10.09 | 0.49% | 5,541,808 |
| May 27, 2026 | 10.49 | 10.49 | 10.10 | 10.20 | 10.04 | -2.58% | 6,833,532 |
| May 26, 2026 | 10.55 | 10.56 | 10.28 | 10.47 | 10.31 | -0.10% | 5,567,968 |
| May 25, 2026 | 10.45 | 10.54 | 10.30 | 10.48 | 10.32 | 0.77% | 6,334,989 |
| May 22, 2026 | 10.30 | 10.47 | 10.23 | 10.40 | 10.24 | 0.97% | 4,971,505 |
| May 21, 2026 | 10.65 | 10.69 | 10.30 | 10.30 | 10.14 | -3.20% | 6,717,460 |
| May 20, 2026 | 10.85 | 10.87 | 10.53 | 10.64 | 10.48 | -1.94% | 6,161,564 |
| May 19, 2026 | 10.70 | 10.87 | 10.69 | 10.85 | 10.68 | 1.12% | 6,159,045 |
| May 18, 2026 | 10.72 | 10.85 | 10.62 | 10.73 | 10.57 | -0.92% | 6,738,234 |
| May 15, 2026 | 10.90 | 10.98 | 10.76 | 10.83 | 10.66 | -1.37% | 7,920,696 |