Easy Click Worldwide Network Technology Co., Ltd. (SHE:301171)
China · Delayed Price · Currency is CNY 31.20
+0.99 (3.28%)
At close: Aug 11, 2025, 2:57 PM CST
SHE:301171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 30.95 | 31.26 | 30.67 | 30.95 | - | -0.80% | 42,610,142 |
| Aug 11, 2025 | 32.30 | 32.30 | 30.16 | 31.20 | - | 3.28% | 36,202,223 |
| Aug 8, 2025 | 32.30 | 32.31 | 29.93 | 30.21 | - | -5.45% | 55,047,007 |
| Aug 7, 2025 | 32.28 | 32.96 | 31.35 | 31.95 | - | -2.74% | 51,551,115 |
| Aug 6, 2025 | 32.60 | 33.12 | 31.93 | 32.85 | - | -0.24% | 54,131,835 |
| Aug 5, 2025 | 33.31 | 33.66 | 31.88 | 32.93 | - | -2.86% | 64,139,249 |
| Aug 4, 2025 | 32.63 | 34.30 | 32.01 | 33.90 | - | -3.97% | 86,606,311 |
| Aug 1, 2025 | 35.91 | 36.82 | 32.50 | 35.30 | - | 5.25% | 138,164,304 |
| Jul 31, 2025 | 29.67 | 33.54 | 29.10 | 33.54 | - | 20.00% | 116,125,432 |
| Jul 30, 2025 | 28.06 | 28.30 | 27.30 | 27.95 | - | -0.36% | 27,474,660 |
| Jul 29, 2025 | 28.04 | 28.36 | 27.60 | 28.05 | - | -0.60% | 22,563,289 |
| Jul 28, 2025 | 28.60 | 28.68 | 27.80 | 28.22 | - | -1.67% | 29,117,211 |
| Jul 25, 2025 | 27.03 | 29.22 | 27.03 | 28.70 | - | 6.38% | 53,494,152 |
| Jul 24, 2025 | 26.80 | 27.10 | 26.55 | 26.98 | - | 0.67% | 14,476,284 |
| Jul 23, 2025 | 26.90 | 27.23 | 26.58 | 26.80 | - | -0.56% | 14,418,000 |
| Jul 22, 2025 | 27.23 | 27.26 | 26.63 | 26.95 | - | -1.50% | 16,658,235 |
| Jul 21, 2025 | 27.40 | 27.75 | 26.94 | 27.36 | - | -1.30% | 24,361,528 |
| Jul 18, 2025 | 27.97 | 28.49 | 27.37 | 27.72 | - | 1.20% | 37,141,825 |
| Jul 17, 2025 | 27.02 | 27.63 | 26.79 | 27.39 | - | 1.11% | 17,912,940 |
| Jul 16, 2025 | 27.24 | 28.10 | 26.90 | 27.09 | - | -0.26% | 31,404,422 |
| Jul 15, 2025 | 25.90 | 27.23 | 25.74 | 27.16 | - | 4.38% | 31,648,697 |
| Jul 14, 2025 | 26.69 | 26.70 | 25.85 | 26.02 | - | -1.29% | 14,878,099 |
| Jul 11, 2025 | 26.40 | 26.60 | 25.44 | 26.36 | - | - | 21,049,946 |
| Jul 10, 2025 | 26.94 | 26.95 | 26.28 | 26.36 | - | -2.15% | 21,190,400 |
| Jul 9, 2025 | 26.15 | 27.31 | 25.96 | 26.94 | - | 3.02% | 29,075,583 |
| Jul 8, 2025 | 25.75 | 26.16 | 25.51 | 26.15 | - | 1.08% | 10,351,120 |
| Jul 7, 2025 | 25.54 | 26.32 | 25.31 | 25.87 | - | 1.45% | 11,519,000 |
| Jul 4, 2025 | 25.70 | 25.86 | 25.17 | 25.50 | - | -0.89% | 8,090,700 |
| Jul 3, 2025 | 25.70 | 25.92 | 25.56 | 25.73 | - | 0.19% | 5,509,400 |
| Jul 2, 2025 | 26.12 | 26.12 | 25.50 | 25.68 | - | -2.02% | 7,803,700 |
| Jul 1, 2025 | 26.82 | 26.82 | 25.92 | 26.21 | - | -1.95% | 11,524,599 |
| Jun 30, 2025 | 26.26 | 26.85 | 26.26 | 26.73 | - | 1.83% | 10,920,418 |
| Jun 27, 2025 | 26.29 | 26.67 | 26.21 | 26.25 | - | -0.15% | 9,350,899 |
| Jun 26, 2025 | 26.38 | 26.66 | 26.06 | 26.29 | - | -0.68% | 13,805,000 |
| Jun 25, 2025 | 25.44 | 26.53 | 25.30 | 26.47 | - | 4.21% | 16,453,991 |
| Jun 24, 2025 | 24.98 | 25.45 | 24.85 | 25.40 | - | 2.71% | 9,393,600 |
| Jun 23, 2025 | 24.01 | 24.85 | 23.90 | 24.73 | - | 2.23% | 8,882,900 |
| Jun 20, 2025 | 25.35 | 25.38 | 24.18 | 24.19 | - | -3.89% | 12,209,300 |
| Jun 19, 2025 | 25.45 | 25.76 | 25.08 | 25.17 | - | -1.79% | 8,996,063 |
| Jun 18, 2025 | 25.80 | 26.07 | 25.34 | 25.63 | - | -1.80% | 12,245,600 |
| Jun 17, 2025 | 26.71 | 26.71 | 25.96 | 26.10 | - | -2.94% | 16,098,873 |
| Jun 16, 2025 | 25.92 | 27.07 | 25.85 | 26.89 | - | 2.32% | 19,453,812 |
| Jun 13, 2025 | 27.99 | 28.00 | 25.96 | 26.28 | - | -2.20% | 30,615,950 |
| Jun 12, 2025 | 26.41 | 26.96 | 26.28 | 26.87 | - | 1.24% | 15,276,961 |
| Jun 11, 2025 | 26.01 | 26.60 | 25.92 | 26.54 | - | 1.10% | 13,048,848 |
| Jun 10, 2025 | 26.77 | 26.79 | 25.52 | 26.25 | - | -2.20% | 17,626,200 |
| Jun 9, 2025 | 25.58 | 27.13 | 25.51 | 26.84 | - | 4.93% | 21,003,400 |
| Jun 6, 2025 | 25.98 | 26.02 | 25.43 | 25.58 | - | -0.89% | 8,554,601 |
| Jun 5, 2025 | 25.36 | 25.90 | 25.18 | 25.81 | - | 1.89% | 12,167,649 |
| Jun 4, 2025 | 25.09 | 25.48 | 24.86 | 25.33 | - | 0.96% | 7,755,041 |