Guangzhou Echom Sci. & Tech. Co.,Ltd (SHE:002420)
China · Delayed Price · Currency is CNY 5.38
+0.21 (4.06%)
Jul 31, 2026, 3:04 PM CST
SHE:002420 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.95 | 4.98 | 4.69 | 4.92 | 4.92 | -1.01% | 11,109,800 |
| Jul 20, 2026 | 5.16 | 5.30 | 4.91 | 4.97 | 4.97 | -3.31% | 11,134,400 |
| Jul 17, 2026 | 5.38 | 5.44 | 5.07 | 5.14 | 5.14 | -4.46% | 10,820,500 |
| Jul 16, 2026 | 5.26 | 5.47 | 5.24 | 5.38 | 5.38 | 1.32% | 8,344,500 |
| Jul 15, 2026 | 5.21 | 5.34 | 5.16 | 5.31 | 5.31 | 1.92% | 8,360,000 |
| Jul 14, 2026 | 5.09 | 5.24 | 5.03 | 5.21 | 5.21 | 2.16% | 10,457,400 |
| Jul 13, 2026 | 5.33 | 5.36 | 5.08 | 5.10 | 5.10 | -4.67% | 11,041,301 |
| Jul 10, 2026 | 5.27 | 5.52 | 5.18 | 5.35 | 5.35 | 1.52% | 12,634,800 |
| Jul 9, 2026 | 5.25 | 5.39 | 5.12 | 5.27 | 5.27 | -1.50% | 13,176,500 |
| Jul 8, 2026 | 5.43 | 5.46 | 5.27 | 5.35 | 5.35 | -1.47% | 8,596,700 |
| Jul 7, 2026 | 5.60 | 5.63 | 5.40 | 5.43 | 5.43 | -2.69% | 12,387,705 |
| Jul 6, 2026 | 5.88 | 5.89 | 5.55 | 5.58 | 5.58 | -3.63% | 15,312,790 |
| Jul 3, 2026 | 5.53 | 5.86 | 5.47 | 5.79 | 5.79 | 5.46% | 18,478,583 |
| Jul 2, 2026 | 5.53 | 5.68 | 5.44 | 5.49 | 5.49 | -1.08% | 12,219,400 |
| Jul 1, 2026 | 5.38 | 5.65 | 5.31 | 5.55 | 5.55 | 2.02% | 14,708,040 |
| Jun 30, 2026 | 5.39 | 5.48 | 5.29 | 5.44 | 5.44 | 0.55% | 12,729,061 |
| Jun 29, 2026 | 5.34 | 5.55 | 5.25 | 5.41 | 5.41 | -0.18% | 16,112,430 |
| Jun 26, 2026 | 5.66 | 5.72 | 5.42 | 5.42 | 5.42 | -4.24% | 16,694,848 |
| Jun 25, 2026 | 5.81 | 5.88 | 5.58 | 5.66 | 5.66 | -1.74% | 18,700,634 |
| Jun 24, 2026 | 6.04 | 6.08 | 5.71 | 5.76 | 5.76 | -5.26% | 33,902,600 |
| Jun 23, 2026 | 5.49 | 6.08 | 5.49 | 6.08 | 6.08 | 9.95% | 24,047,548 |
| Jun 22, 2026 | 5.44 | 5.53 | 5.23 | 5.53 | 5.53 | 1.65% | 11,199,500 |
| Jun 18, 2026 | 5.46 | 5.51 | 5.39 | 5.44 | 5.44 | -1.27% | 9,394,580 |
| Jun 17, 2026 | 5.74 | 5.74 | 5.47 | 5.51 | 5.51 | -4.01% | 11,563,546 |
| Jun 16, 2026 | 5.77 | 5.82 | 5.58 | 5.74 | 5.74 | -0.52% | 13,442,864 |
| Jun 15, 2026 | 5.70 | 6.08 | 5.66 | 5.77 | 5.77 | 2.12% | 13,897,200 |
| Jun 12, 2026 | 5.58 | 5.70 | 5.48 | 5.65 | 5.65 | 1.99% | 10,291,401 |
| Jun 11, 2026 | 5.65 | 5.67 | 5.44 | 5.54 | 5.54 | -2.12% | 9,628,000 |
| 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 |