Guangzhou Echom Sci.&Tech.Co.,Ltd (SHE:002420)
China · Delayed Price · Currency is CNY 5.35
+0.08 (1.52%)
Jul 10, 2026, 3:04 PM CST
SHE:002420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |