Easy Click Worldwide Network Technology Co., Ltd. (SHE:301171)
China · Delayed Price · Currency is CNY 34.52
+4.11 (13.52%)
Last updated: Sep 30, 2025, 9:30 AM CST
SHE:301171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 31.04 | 36.08 | 31.04 | 34.52 | 34.52 | 13.52% | 69,542,200 |
| Sep 29, 2025 | 30.80 | 30.93 | 29.50 | 30.41 | 30.41 | -5.71% | 40,934,960 |
| Sep 26, 2025 | 33.47 | 33.75 | 32.23 | 32.25 | 32.25 | -4.59% | 29,500,480 |
| Sep 25, 2025 | 32.25 | 34.55 | 32.12 | 33.80 | 33.80 | 4.48% | 51,175,540 |
| Sep 24, 2025 | 31.10 | 32.71 | 30.93 | 32.35 | 32.35 | 2.24% | 22,830,360 |
| Sep 23, 2025 | 32.99 | 33.13 | 30.63 | 31.64 | 31.64 | -3.83% | 29,795,960 |
| Sep 22, 2025 | 33.26 | 33.36 | 32.41 | 32.90 | 32.90 | -0.42% | 24,587,940 |
| Sep 19, 2025 | 31.50 | 33.28 | 31.50 | 33.04 | 33.04 | 4.89% | 40,738,870 |
| Sep 18, 2025 | 32.60 | 33.11 | 31.01 | 31.50 | 31.50 | -4.11% | 35,627,970 |
| Sep 17, 2025 | 33.00 | 33.28 | 32.40 | 32.85 | 32.85 | -1.88% | 33,023,990 |
| Sep 16, 2025 | 32.37 | 33.49 | 32.09 | 33.48 | 33.48 | 6.69% | 49,196,990 |
| Sep 15, 2025 | 31.91 | 32.12 | 31.20 | 31.38 | 31.38 | -2.82% | 23,048,440 |
| Sep 12, 2025 | 31.50 | 33.73 | 31.50 | 32.29 | 32.29 | 2.12% | 36,497,110 |
| Sep 11, 2025 | 30.96 | 31.65 | 30.48 | 31.62 | 31.62 | 2.00% | 22,641,070 |
| Sep 10, 2025 | 30.75 | 31.57 | 30.62 | 31.00 | 31.00 | -0.96% | 20,206,280 |
| Sep 9, 2025 | 32.61 | 32.98 | 31.23 | 31.30 | 31.30 | 1.00% | 29,297,750 |
| Sep 8, 2025 | 30.61 | 31.55 | 30.33 | 30.99 | 30.99 | 0.52% | 22,796,070 |
| Sep 5, 2025 | 30.00 | 30.83 | 29.52 | 30.83 | 30.83 | 3.08% | 19,212,600 |
| Sep 4, 2025 | 30.15 | 31.05 | 29.40 | 29.91 | 29.91 | -0.96% | 19,780,380 |
| Sep 3, 2025 | 31.01 | 31.46 | 30.00 | 30.20 | 30.20 | -2.58% | 17,857,150 |
| Sep 2, 2025 | 31.82 | 32.27 | 30.79 | 31.00 | 31.00 | -3.58% | 25,322,530 |
| Sep 1, 2025 | 33.00 | 33.58 | 32.12 | 32.15 | 32.15 | -1.26% | 29,602,070 |
| Aug 29, 2025 | 32.64 | 33.26 | 32.32 | 32.56 | 32.56 | -1.12% | 25,048,700 |
| Aug 28, 2025 | 32.97 | 33.20 | 31.88 | 32.93 | 32.93 | -1.29% | 38,484,730 |
| Aug 27, 2025 | 34.68 | 35.39 | 33.20 | 33.36 | 33.36 | -1.82% | 51,508,750 |
| Aug 26, 2025 | 34.60 | 35.00 | 33.67 | 33.98 | 33.98 | -1.79% | 37,205,170 |
| Aug 25, 2025 | 34.30 | 35.05 | 33.50 | 34.60 | 34.60 | 2.34% | 52,543,330 |
| Aug 22, 2025 | 32.50 | 34.29 | 32.46 | 33.81 | 33.81 | 4.26% | 48,269,880 |
| Aug 21, 2025 | 32.61 | 33.20 | 32.16 | 32.43 | 32.43 | -1.19% | 31,854,080 |
| Aug 20, 2025 | 32.92 | 33.38 | 32.01 | 32.82 | 32.82 | -1.80% | 38,272,400 |
| Aug 19, 2025 | 32.00 | 35.50 | 31.60 | 33.42 | 33.42 | 4.44% | 74,535,230 |
| Aug 18, 2025 | 31.01 | 32.19 | 31.01 | 32.00 | 32.00 | 2.83% | 40,889,370 |
| Aug 15, 2025 | 30.34 | 31.18 | 30.34 | 31.12 | 31.12 | 1.43% | 24,662,180 |
| Aug 14, 2025 | 31.53 | 31.64 | 30.55 | 30.68 | 30.68 | -2.07% | 29,974,800 |
| Aug 13, 2025 | 31.13 | 31.55 | 30.74 | 31.33 | 31.33 | 0.64% | 33,871,000 |
| Aug 12, 2025 | 30.99 | 31.28 | 30.67 | 31.13 | 31.13 | -0.22% | 26,677,390 |
| Aug 11, 2025 | 30.19 | 31.33 | 30.16 | 31.20 | 31.20 | 3.28% | 36,202,220 |
| Aug 8, 2025 | 32.30 | 32.31 | 29.93 | 30.21 | 30.21 | -5.45% | 55,047,010 |
| Aug 7, 2025 | 32.28 | 32.96 | 31.35 | 31.95 | 31.95 | -2.74% | 51,551,120 |
| Aug 6, 2025 | 32.60 | 33.12 | 31.93 | 32.85 | 32.85 | -0.24% | 54,131,840 |
| Aug 5, 2025 | 33.31 | 33.66 | 31.88 | 32.93 | 32.93 | -2.86% | 64,139,250 |
| Aug 4, 2025 | 32.63 | 34.30 | 32.01 | 33.90 | 33.90 | -3.97% | 86,606,310 |
| Aug 1, 2025 | 35.91 | 36.82 | 32.50 | 35.30 | 35.30 | 5.25% | 138,164,300 |
| Jul 31, 2025 | 29.67 | 33.54 | 29.10 | 33.54 | 33.54 | 20.00% | 116,125,430 |
| Jul 30, 2025 | 28.06 | 28.30 | 27.30 | 27.95 | 27.95 | -0.36% | 27,474,660 |
| Jul 29, 2025 | 28.04 | 28.36 | 27.60 | 28.05 | 28.05 | -0.60% | 22,563,290 |
| Jul 28, 2025 | 28.60 | 28.68 | 27.80 | 28.22 | 28.22 | -1.67% | 29,117,210 |
| Jul 25, 2025 | 27.03 | 29.22 | 27.03 | 28.70 | 28.70 | 6.38% | 53,494,150 |
| Jul 24, 2025 | 26.80 | 27.10 | 26.55 | 26.98 | 26.98 | 0.67% | 14,476,280 |
| Jul 23, 2025 | 26.90 | 27.23 | 26.58 | 26.80 | 26.80 | -0.56% | 14,418,000 |