Guangzhou Echom Sci.&Tech.Co.,Ltd (SHE:002420)
China · Delayed Price · Currency is CNY 5.54
-0.12 (-2.12%)
Jun 11, 2026, 3:04 PM CST
SHE:002420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 5.73 | 5.76 | 5.54 | 5.66 | 5.66 | -0.70% | 9,305,401 |
| Jun 9, 2026 | 5.68 | 5.85 | 5.54 | 5.70 | 5.70 | 0.71% | 9,789,100 |
| Jun 8, 2026 | 5.61 | 5.82 | 5.53 | 5.66 | 5.66 | -2.25% | 13,653,600 |
| Jun 5, 2026 | 5.70 | 5.89 | 5.55 | 5.79 | 5.79 | 1.58% | 13,590,180 |
| Jun 4, 2026 | 5.77 | 5.84 | 5.67 | 5.70 | 5.70 | -2.06% | 10,819,901 |
| Jun 3, 2026 | 5.71 | 6.00 | 5.68 | 5.82 | 5.82 | -3.80% | 17,286,980 |
| Jun 2, 2026 | 6.22 | 6.25 | 5.95 | 6.05 | 6.05 | -2.10% | 12,518,532 |
| Jun 1, 2026 | 6.00 | 6.25 | 5.83 | 6.18 | 6.18 | 4.22% | 13,711,800 |
| May 29, 2026 | 6.19 | 6.24 | 5.90 | 5.93 | 5.93 | -4.20% | 11,376,301 |
| May 28, 2026 | 6.19 | 6.25 | 6.02 | 6.19 | 6.19 | - | 10,511,600 |
| May 27, 2026 | 6.41 | 6.42 | 6.12 | 6.19 | 6.19 | -3.13% | 11,381,500 |
| May 26, 2026 | 6.52 | 6.54 | 6.28 | 6.39 | 6.39 | -1.84% | 12,263,200 |
| May 25, 2026 | 6.72 | 6.73 | 6.47 | 6.51 | 6.51 | -3.12% | 10,655,600 |
| May 22, 2026 | 6.55 | 6.79 | 6.47 | 6.72 | 6.72 | 2.60% | 11,206,800 |
| May 21, 2026 | 6.76 | 6.87 | 6.52 | 6.55 | 6.55 | -2.67% | 9,302,532 |
| May 20, 2026 | 6.89 | 6.89 | 6.67 | 6.73 | 6.73 | -2.32% | 8,068,067 |
| May 19, 2026 | 6.91 | 6.98 | 6.76 | 6.89 | 6.89 | - | 9,309,600 |
| May 18, 2026 | 6.90 | 6.92 | 6.76 | 6.89 | 6.89 | -0.29% | 9,496,900 |
| May 15, 2026 | 6.96 | 7.03 | 6.86 | 6.91 | 6.91 | -0.86% | 11,554,100 |
| May 14, 2026 | 7.09 | 7.13 | 6.91 | 6.97 | 6.97 | -1.83% | 10,627,900 |
| May 13, 2026 | 6.93 | 7.16 | 6.91 | 7.10 | 7.10 | 2.16% | 11,999,210 |
| May 12, 2026 | 7.11 | 7.15 | 6.88 | 6.95 | 6.95 | -2.25% | 12,385,300 |
| May 11, 2026 | 7.43 | 7.44 | 7.06 | 7.11 | 7.11 | -3.13% | 16,286,500 |
| May 8, 2026 | 7.29 | 7.35 | 7.19 | 7.34 | 7.34 | 0.82% | 12,256,500 |
| May 7, 2026 | 7.34 | 7.41 | 7.25 | 7.28 | 7.28 | -0.68% | 9,460,700 |
| May 6, 2026 | 7.35 | 7.44 | 7.32 | 7.33 | 7.33 | 0.14% | 12,204,300 |
| Apr 30, 2026 | 7.30 | 7.40 | 7.28 | 7.32 | 7.32 | -0.54% | 9,382,501 |
| Apr 29, 2026 | 7.26 | 7.44 | 7.12 | 7.36 | 7.36 | 1.52% | 14,665,300 |
| Apr 28, 2026 | 7.35 | 7.38 | 7.19 | 7.25 | 7.25 | -1.89% | 15,829,700 |
| Apr 27, 2026 | 7.66 | 7.67 | 6.98 | 7.39 | 7.39 | -4.40% | 31,608,180 |
| Apr 24, 2026 | 7.71 | 7.83 | 7.60 | 7.73 | 7.73 | 0.65% | 10,119,100 |
| Apr 23, 2026 | 7.86 | 7.92 | 7.66 | 7.68 | 7.68 | -2.17% | 9,426,423 |
| Apr 22, 2026 | 7.85 | 7.88 | 7.79 | 7.85 | 7.85 | -0.76% | 6,994,900 |
| Apr 21, 2026 | 7.95 | 7.97 | 7.83 | 7.91 | 7.91 | -0.38% | 8,403,000 |
| Apr 20, 2026 | 7.77 | 7.94 | 7.74 | 7.94 | 7.94 | 2.19% | 9,874,763 |
| Apr 17, 2026 | 7.79 | 7.80 | 7.65 | 7.77 | 7.77 | -0.38% | 8,370,600 |
| Apr 16, 2026 | 7.63 | 7.81 | 7.61 | 7.80 | 7.80 | 2.09% | 7,685,600 |
| Apr 15, 2026 | 7.75 | 7.75 | 7.62 | 7.64 | 7.64 | -1.04% | 6,814,900 |
| Apr 14, 2026 | 7.76 | 7.80 | 7.61 | 7.72 | 7.72 | 0.52% | 9,470,400 |
| Apr 13, 2026 | 7.68 | 7.86 | 7.54 | 7.68 | 7.68 | - | 9,954,000 |
| Apr 10, 2026 | 7.64 | 7.82 | 7.59 | 7.68 | 7.68 | 1.99% | 14,407,600 |
| Apr 9, 2026 | 7.60 | 7.67 | 7.48 | 7.53 | 7.53 | -1.83% | 7,559,000 |
| Apr 8, 2026 | 7.49 | 7.68 | 7.45 | 7.67 | 7.67 | 4.35% | 8,810,200 |
| Apr 7, 2026 | 7.11 | 7.38 | 7.00 | 7.35 | 7.35 | 3.81% | 9,289,100 |
| Apr 3, 2026 | 7.23 | 7.26 | 7.02 | 7.08 | 7.08 | -1.94% | 7,596,500 |
| Apr 2, 2026 | 7.30 | 7.35 | 7.09 | 7.22 | 7.22 | -1.37% | 9,813,000 |
| Apr 1, 2026 | 7.36 | 7.43 | 7.22 | 7.32 | 7.32 | 1.39% | 10,094,400 |
| Mar 31, 2026 | 7.34 | 7.44 | 7.21 | 7.22 | 7.22 | -1.90% | 6,838,300 |
| Mar 30, 2026 | 7.20 | 7.36 | 7.16 | 7.36 | 7.36 | 0.96% | 7,156,700 |
| Mar 27, 2026 | 7.20 | 7.32 | 7.08 | 7.29 | 7.29 | 0.69% | 6,752,300 |