East China Engineering Science and Technology Co., Ltd. (SHE:002140)
China · Delayed Price · Currency is CNY 9.07
+0.12 (1.34%)
Sep 30, 2026, 11:30 AM CST
SHE:002140 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.36 | 9.36 | 8.97 | 9.08 | - | 1.45% | 828,200 |
| 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 |
| Aug 25, 2026 | 8.90 | 9.18 | 8.90 | 9.12 | 9.12 | 2.01% | 5,506,501 |
| Aug 24, 2026 | 9.01 | 9.02 | 8.78 | 8.94 | 8.94 | -1.65% | 5,489,301 |
| Aug 21, 2026 | 9.07 | 9.12 | 8.93 | 9.09 | 9.09 | 0.22% | 4,239,771 |
| Aug 20, 2026 | 8.91 | 9.10 | 8.91 | 9.07 | 9.07 | 1.91% | 4,814,089 |
| Aug 19, 2026 | 9.08 | 9.12 | 8.87 | 8.90 | 8.90 | -2.63% | 5,932,420 |
| Aug 18, 2026 | 9.11 | 9.21 | 9.07 | 9.14 | 9.14 | -0.11% | 5,500,840 |
| Aug 17, 2026 | 9.05 | 9.19 | 9.01 | 9.15 | 9.15 | 2.12% | 7,563,360 |
| Aug 14, 2026 | 8.95 | 9.00 | 8.85 | 8.96 | 8.96 | 0.11% | 4,912,100 |
| Aug 13, 2026 | 9.08 | 9.08 | 8.94 | 8.95 | 8.95 | -1.21% | 5,299,463 |
| Aug 12, 2026 | 9.04 | 9.09 | 8.96 | 9.06 | 9.06 | 0.33% | 4,842,180 |
| Aug 11, 2026 | 9.24 | 9.24 | 9.02 | 9.03 | 9.03 | -2.17% | 8,493,119 |
| Aug 10, 2026 | 9.11 | 9.23 | 9.06 | 9.23 | 9.23 | 1.21% | 8,025,931 |
| Aug 7, 2026 | 9.13 | 9.13 | 8.98 | 9.12 | 9.12 | -0.33% | 5,321,462 |
| Aug 6, 2026 | 9.08 | 9.32 | 8.98 | 9.15 | 9.15 | 0.66% | 8,267,520 |
| Aug 5, 2026 | 9.13 | 9.14 | 9.02 | 9.09 | 9.09 | -0.44% | 6,131,472 |
| Aug 4, 2026 | 9.15 | 9.21 | 9.06 | 9.13 | 9.13 | -0.54% | 5,983,452 |
| Aug 3, 2026 | 8.96 | 9.19 | 8.91 | 9.18 | 9.18 | 2.11% | 8,927,261 |
| Jul 31, 2026 | 8.94 | 9.07 | 8.90 | 8.99 | 8.99 | 0.90% | 7,510,332 |
| Jul 30, 2026 | 8.82 | 9.01 | 8.80 | 8.91 | 8.91 | 0.91% | 6,699,320 |
| Jul 29, 2026 | 8.74 | 8.89 | 8.68 | 8.83 | 8.83 | 1.49% | 5,611,200 |
| Jul 28, 2026 | 8.63 | 8.73 | 8.56 | 8.70 | 8.70 | 0.58% | 3,929,900 |
| Jul 27, 2026 | 8.45 | 8.65 | 8.45 | 8.65 | 8.65 | 1.76% | 5,260,796 |
| 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 |