Guangzhou Echom Sci. & Tech. Co.,Ltd (SHE:002420)
China · Delayed Price · Currency is CNY 6.09
-0.01 (-0.16%)
Sep 30, 2026, 3:04 PM CST
SHE:002420 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.13 | 6.15 | 6.03 | 6.09 | 6.09 | -0.16% | 5,138,100 |
| Sep 29, 2026 | 6.02 | 6.15 | 5.96 | 6.10 | 6.10 | 1.33% | 5,804,800 |
| Sep 28, 2026 | 6.10 | 6.13 | 5.95 | 6.02 | 6.02 | -0.99% | 6,679,900 |
| Sep 24, 2026 | 6.07 | 6.17 | 6.04 | 6.08 | 6.08 | -0.49% | 4,792,400 |
| Sep 23, 2026 | 6.17 | 6.17 | 6.06 | 6.11 | 6.11 | -0.49% | 4,313,300 |
| Sep 22, 2026 | 6.14 | 6.20 | 6.08 | 6.14 | 6.14 | 0.49% | 5,891,700 |
| Sep 21, 2026 | 6.02 | 6.14 | 5.99 | 6.11 | 6.11 | 1.50% | 6,884,700 |
| Sep 18, 2026 | 6.05 | 6.08 | 5.96 | 6.02 | 6.02 | -0.17% | 8,095,100 |
| Sep 17, 2026 | 5.92 | 6.07 | 5.85 | 6.03 | 6.03 | 1.52% | 6,940,930 |
| Sep 16, 2026 | 5.83 | 5.96 | 5.78 | 5.94 | 5.94 | 1.89% | 6,457,400 |
| Sep 15, 2026 | 6.03 | 6.06 | 5.80 | 5.83 | 5.83 | -3.16% | 8,578,900 |
| Sep 14, 2026 | 5.97 | 6.08 | 5.91 | 6.02 | 6.02 | 1.01% | 8,739,600 |
| Sep 11, 2026 | 6.07 | 6.09 | 5.88 | 5.96 | 5.96 | -2.77% | 9,948,100 |
| Sep 10, 2026 | 6.25 | 6.25 | 6.11 | 6.13 | 6.13 | -2.08% | 5,609,000 |
| Sep 9, 2026 | 6.29 | 6.38 | 6.23 | 6.26 | 6.26 | -0.16% | 5,529,377 |
| Sep 8, 2026 | 6.18 | 6.29 | 6.15 | 6.27 | 6.27 | 1.79% | 5,869,800 |
| Sep 7, 2026 | 6.18 | 6.23 | 6.12 | 6.16 | 6.16 | 0.16% | 6,109,682 |
| Sep 4, 2026 | 6.19 | 6.24 | 6.11 | 6.15 | 6.15 | - | 7,449,200 |
| Sep 3, 2026 | 6.32 | 6.37 | 6.11 | 6.15 | 6.15 | -2.38% | 11,073,212 |
| Sep 2, 2026 | 6.31 | 6.34 | 6.23 | 6.30 | 6.30 | -0.63% | 7,039,531 |
| Sep 1, 2026 | 6.20 | 6.38 | 6.20 | 6.34 | 6.34 | 1.44% | 8,794,666 |
| Aug 31, 2026 | 6.01 | 6.28 | 5.98 | 6.25 | 6.25 | 3.14% | 13,445,566 |
| Aug 28, 2026 | 5.94 | 6.09 | 5.92 | 6.06 | 6.06 | 2.02% | 7,763,600 |
| Aug 27, 2026 | 5.94 | 5.99 | 5.91 | 5.94 | 5.94 | -0.34% | 4,826,100 |
| Aug 26, 2026 | 6.01 | 6.03 | 5.91 | 5.96 | 5.96 | -0.67% | 5,331,300 |
| Aug 25, 2026 | 5.83 | 6.02 | 5.78 | 6.00 | 6.00 | 2.92% | 7,791,408 |
| Aug 24, 2026 | 5.86 | 5.88 | 5.72 | 5.83 | 5.83 | - | 8,030,608 |
| Aug 21, 2026 | 5.77 | 5.86 | 5.76 | 5.83 | 5.83 | - | 5,836,357 |
| Aug 20, 2026 | 5.86 | 5.90 | 5.79 | 5.83 | 5.83 | 0.52% | 6,696,100 |
| Aug 19, 2026 | 5.91 | 5.91 | 5.74 | 5.80 | 5.80 | -2.19% | 8,596,700 |
| Aug 18, 2026 | 5.94 | 5.98 | 5.86 | 5.93 | 5.93 | -0.67% | 7,524,700 |
| Aug 17, 2026 | 5.76 | 5.97 | 5.70 | 5.97 | 5.97 | 3.65% | 10,076,400 |
| Aug 14, 2026 | 5.75 | 5.80 | 5.68 | 5.76 | 5.76 | - | 7,090,100 |
| Aug 13, 2026 | 5.85 | 5.88 | 5.75 | 5.76 | 5.76 | -1.20% | 7,033,000 |
| Aug 12, 2026 | 5.81 | 5.85 | 5.78 | 5.83 | 5.83 | 0.52% | 6,196,100 |
| Aug 11, 2026 | 5.79 | 5.85 | 5.69 | 5.80 | 5.80 | -0.34% | 6,646,500 |
| Aug 10, 2026 | 5.61 | 5.84 | 5.58 | 5.82 | 5.82 | 3.37% | 10,901,000 |
| Aug 7, 2026 | 5.72 | 5.73 | 5.57 | 5.63 | 5.63 | -0.71% | 10,231,199 |
| Aug 6, 2026 | 5.62 | 5.77 | 5.57 | 5.67 | 5.67 | 0.71% | 8,276,900 |
| Aug 5, 2026 | 5.68 | 5.70 | 5.56 | 5.63 | 5.63 | 0.18% | 8,242,882 |
| Aug 4, 2026 | 5.63 | 5.71 | 5.56 | 5.62 | 5.62 | -0.53% | 9,583,601 |
| Aug 3, 2026 | 5.40 | 5.65 | 5.38 | 5.65 | 5.65 | 5.02% | 10,439,802 |
| Jul 31, 2026 | 5.42 | 5.56 | 5.33 | 5.38 | 5.38 | 4.06% | 13,915,500 |
| Jul 30, 2026 | 5.24 | 5.31 | 5.13 | 5.17 | 5.17 | -1.52% | 6,716,900 |
| Jul 29, 2026 | 5.21 | 5.29 | 5.15 | 5.25 | 5.25 | 1.55% | 7,158,484 |
| Jul 28, 2026 | 5.09 | 5.22 | 5.05 | 5.17 | 5.17 | 1.77% | 9,049,700 |
| Jul 27, 2026 | 4.91 | 5.11 | 4.87 | 5.08 | 5.08 | 3.46% | 8,342,301 |
| Jul 24, 2026 | 4.96 | 5.03 | 4.85 | 4.91 | 4.91 | -2.19% | 6,526,500 |
| Jul 23, 2026 | 4.83 | 5.04 | 4.75 | 5.02 | 5.02 | 3.93% | 10,530,700 |
| Jul 22, 2026 | 4.90 | 4.98 | 4.80 | 4.83 | 4.83 | -1.83% | 9,063,837 |