Ecovacs Robotics Co., Ltd. (603486.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 48.40 | 48.93 | 46.90 | 47.18 | 47.18 | 8,228,681 |
| 27 Jun 2024 | 48.29 | 49.54 | 47.35 | 48.91 | 48.91 | 6,195,418 |
| 26 Jun 2024 | 48.37 | 48.75 | 47.33 | 48.23 | 48.23 | 5,601,341 |
| 25 Jun 2024 | 48.93 | 50.28 | 48.49 | 48.75 | 48.75 | 6,671,900 |
| 24 Jun 2024 | 48.30 | 50.55 | 47.88 | 48.92 | 48.92 | 6,527,900 |
| 21 Jun 2024 | 48.04 | 48.93 | 47.71 | 48.58 | 48.58 | 3,784,280 |
| 21 Jun 2024 | 0.3 Dividend | |||||
| 20 Jun 2024 | 49.00 | 49.42 | 48.36 | 48.36 | 48.06 | 3,838,319 |
| 19 Jun 2024 | 49.58 | 49.78 | 48.90 | 49.23 | 48.92 | 4,342,834 |
| 18 Jun 2024 | 50.15 | 50.59 | 49.00 | 49.55 | 49.24 | 6,452,990 |
| 17 Jun 2024 | 50.81 | 51.40 | 49.80 | 50.31 | 50.00 | 8,377,700 |
| 14 Jun 2024 | 49.20 | 51.66 | 49.20 | 51.55 | 51.23 | 13,150,638 |
| 13 Jun 2024 | 50.20 | 50.39 | 49.09 | 49.20 | 48.89 | 6,461,690 |
| 12 Jun 2024 | 49.70 | 50.61 | 49.50 | 50.16 | 49.85 | 5,415,678 |
| 11 Jun 2024 | 49.36 | 50.15 | 48.79 | 49.70 | 49.39 | 6,749,164 |
| 07 Jun 2024 | 50.83 | 51.15 | 49.33 | 49.70 | 49.39 | 6,784,746 |
| 06 Jun 2024 | 50.89 | 51.55 | 50.61 | 50.83 | 50.51 | 5,299,908 |
| 05 Jun 2024 | 52.10 | 52.75 | 50.87 | 50.87 | 50.55 | 6,980,806 |
| 04 Jun 2024 | 53.08 | 53.58 | 51.51 | 52.80 | 52.47 | 9,084,760 |
| 03 Jun 2024 | 50.39 | 54.21 | 49.69 | 52.99 | 52.66 | 12,262,457 |
| 31 May 2024 | 50.88 | 51.18 | 49.88 | 49.89 | 49.58 | 5,622,031 |
| 30 May 2024 | 51.50 | 51.89 | 50.50 | 50.72 | 50.41 | 5,409,789 |
| 29 May 2024 | 52.09 | 52.91 | 51.25 | 51.80 | 51.48 | 5,512,124 |
| 28 May 2024 | 52.15 | 53.00 | 51.20 | 52.76 | 52.43 | 7,470,580 |
| 27 May 2024 | 52.20 | 53.69 | 50.88 | 52.76 | 52.43 | 9,676,560 |
| 24 May 2024 | 52.81 | 53.88 | 52.00 | 52.20 | 51.88 | 7,957,276 |
| 23 May 2024 | 51.89 | 53.58 | 51.75 | 53.11 | 52.78 | 9,872,298 |
| 22 May 2024 | 54.03 | 54.46 | 52.00 | 52.52 | 52.19 | 12,427,171 |
| 21 May 2024 | 52.56 | 54.95 | 52.50 | 54.03 | 53.69 | 14,333,795 |
| 20 May 2024 | 53.86 | 54.50 | 52.54 | 53.04 | 52.71 | 14,013,134 |
| 17 May 2024 | 54.00 | 55.60 | 52.60 | 54.05 | 53.71 | 17,237,288 |
| 16 May 2024 | 59.39 | 59.47 | 54.71 | 55.21 | 54.87 | 20,495,234 |
| 15 May 2024 | 59.88 | 61.09 | 57.88 | 60.60 | 60.22 | 15,398,489 |
| 14 May 2024 | 60.44 | 61.40 | 58.59 | 59.10 | 58.73 | 14,807,360 |
| 13 May 2024 | 56.80 | 62.85 | 55.71 | 61.61 | 61.23 | 20,727,341 |
| 10 May 2024 | 51.60 | 57.42 | 51.20 | 57.42 | 57.06 | 18,462,501 |
| 09 May 2024 | 49.20 | 52.54 | 48.60 | 52.20 | 51.88 | 14,841,032 |
| 08 May 2024 | 49.75 | 50.50 | 48.66 | 49.25 | 48.94 | 8,789,374 |
| 07 May 2024 | 51.00 | 51.55 | 49.56 | 49.87 | 49.56 | 11,117,973 |
| 06 May 2024 | 49.55 | 52.28 | 49.54 | 50.70 | 50.39 | 17,198,394 |
| 30 Apr 2024 | 46.10 | 50.20 | 46.00 | 49.55 | 49.24 | 19,464,460 |
| 29 Apr 2024 | 44.00 | 45.68 | 44.00 | 45.68 | 45.40 | 9,127,725 |
| 26 Apr 2024 | 42.20 | 42.50 | 41.42 | 41.53 | 41.27 | 9,071,650 |
| 25 Apr 2024 | 41.71 | 43.75 | 41.52 | 42.40 | 42.14 | 9,282,740 |
| 24 Apr 2024 | 41.56 | 41.80 | 40.80 | 41.80 | 41.54 | 8,662,005 |
| 23 Apr 2024 | 41.00 | 42.29 | 40.88 | 41.85 | 41.59 | 10,713,050 |
| 22 Apr 2024 | 39.40 | 42.72 | 39.00 | 41.38 | 41.12 | 18,921,795 |
| 19 Apr 2024 | 34.79 | 38.84 | 34.45 | 38.84 | 38.60 | 15,023,576 |
| 18 Apr 2024 | 34.16 | 36.16 | 33.81 | 35.31 | 35.09 | 7,494,121 |
| 17 Apr 2024 | 32.76 | 34.31 | 32.55 | 34.17 | 33.96 | 4,676,891 |
| 16 Apr 2024 | 33.23 | 33.48 | 32.26 | 32.42 | 32.22 | 3,963,820 |
| 15 Apr 2024 | 34.00 | 34.56 | 33.02 | 33.46 | 33.25 | 4,303,247 |
| 12 Apr 2024 | 34.17 | 35.44 | 34.12 | 34.18 | 33.97 | 4,974,360 |
| 11 Apr 2024 | 33.48 | 34.60 | 33.11 | 34.17 | 33.96 | 3,666,911 |
| 10 Apr 2024 | 34.11 | 34.19 | 33.36 | 33.67 | 33.46 | 3,448,748 |
| 09 Apr 2024 | 32.70 | 34.21 | 32.70 | 34.11 | 33.90 | 4,597,649 |
| 08 Apr 2024 | 33.99 | 33.99 | 32.75 | 32.76 | 32.56 | 5,016,934 |
| 03 Apr 2024 | 35.05 | 35.39 | 33.95 | 33.99 | 33.78 | 5,515,360 |
| 02 Apr 2024 | 36.50 | 36.50 | 35.11 | 35.25 | 35.03 | 4,301,276 |
| 01 Apr 2024 | 35.83 | 36.68 | 35.83 | 36.42 | 36.19 | 3,498,326 |
| 29 Mar 2024 | 35.61 | 35.89 | 35.30 | 35.64 | 35.42 | 1,643,015 |
| 28 Mar 2024 | 35.00 | 36.07 | 34.93 | 35.57 | 35.35 | 3,340,548 |
| 27 Mar 2024 | 36.46 | 36.47 | 35.00 | 35.04 | 34.82 | 3,553,365 |
| 26 Mar 2024 | 36.03 | 36.67 | 35.76 | 36.48 | 36.25 | 4,001,993 |
| 25 Mar 2024 | 36.33 | 37.27 | 35.82 | 36.00 | 35.78 | 4,804,101 |
| 22 Mar 2024 | 37.15 | 37.47 | 36.45 | 36.45 | 36.22 | 4,081,054 |
| 21 Mar 2024 | 37.84 | 37.98 | 36.93 | 37.55 | 37.32 | 5,054,618 |
| 20 Mar 2024 | 38.30 | 38.42 | 37.45 | 37.85 | 37.62 | 4,762,694 |
| 19 Mar 2024 | 38.60 | 38.60 | 38.12 | 38.13 | 37.89 | 4,831,050 |
| 18 Mar 2024 | 39.70 | 39.93 | 38.22 | 38.73 | 38.49 | 7,379,624 |
| 15 Mar 2024 | 39.70 | 40.08 | 39.10 | 39.66 | 39.41 | 3,450,027 |
| 14 Mar 2024 | 39.82 | 40.84 | 39.52 | 39.80 | 39.55 | 4,592,961 |
| 13 Mar 2024 | 40.05 | 40.37 | 39.27 | 40.00 | 39.75 | 4,792,095 |
| 12 Mar 2024 | 38.74 | 40.22 | 38.18 | 40.05 | 39.80 | 6,895,680 |
| 11 Mar 2024 | 37.79 | 38.56 | 37.60 | 38.55 | 38.31 | 4,029,009 |
| 08 Mar 2024 | 37.89 | 38.39 | 37.35 | 37.70 | 37.47 | 3,977,202 |
| 07 Mar 2024 | 39.26 | 39.50 | 37.87 | 37.88 | 37.65 | 5,585,349 |
| 06 Mar 2024 | 38.16 | 39.40 | 37.90 | 38.91 | 38.67 | 5,818,482 |
| 05 Mar 2024 | 38.43 | 38.89 | 38.18 | 38.39 | 38.15 | 4,975,305 |
| 04 Mar 2024 | 39.29 | 39.78 | 38.42 | 38.91 | 38.67 | 6,327,107 |
| 01 Mar 2024 | 37.40 | 39.18 | 37.40 | 39.06 | 38.82 | 8,703,396 |
| 29 Feb 2024 | 35.30 | 37.33 | 35.30 | 37.33 | 37.10 | 5,060,726 |
| 28 Feb 2024 | 37.42 | 38.70 | 35.90 | 35.90 | 35.68 | 9,525,242 |
| 27 Feb 2024 | 37.14 | 37.48 | 36.72 | 37.44 | 37.21 | 6,624,817 |
| 26 Feb 2024 | 36.63 | 38.05 | 36.28 | 37.35 | 37.12 | 8,400,577 |
| 23 Feb 2024 | 35.53 | 36.19 | 35.25 | 35.98 | 35.76 | 5,180,115 |
| 22 Feb 2024 | 35.39 | 35.68 | 34.95 | 35.47 | 35.25 | 3,877,100 |
| 21 Feb 2024 | 33.96 | 36.32 | 33.83 | 35.38 | 35.16 | 5,607,792 |
| 20 Feb 2024 | 33.37 | 34.40 | 33.06 | 34.09 | 33.88 | 4,499,253 |
| 19 Feb 2024 | 33.51 | 34.20 | 32.97 | 33.57 | 33.36 | 7,251,379 |
| 08 Feb 2024 | 32.58 | 33.20 | 31.86 | 33.00 | 32.80 | 8,151,537 |
| 07 Feb 2024 | 30.82 | 33.57 | 30.65 | 32.45 | 32.25 | 10,735,219 |
| 06 Feb 2024 | 28.52 | 30.88 | 27.76 | 30.73 | 30.54 | 7,546,830 |
| 05 Feb 2024 | 30.24 | 30.39 | 27.80 | 28.52 | 28.34 | 6,855,774 |
| 02 Feb 2024 | 31.61 | 31.88 | 29.15 | 30.25 | 30.06 | 6,494,361 |
| 01 Feb 2024 | 31.95 | 32.33 | 31.26 | 31.60 | 31.40 | 4,907,732 |
| 31 Jan 2024 | 33.16 | 33.75 | 31.91 | 31.97 | 31.77 | 5,526,252 |
| 30 Jan 2024 | 35.15 | 35.24 | 33.80 | 33.80 | 33.59 | 4,889,730 |
| 29 Jan 2024 | 36.74 | 37.03 | 35.42 | 35.44 | 35.22 | 4,295,159 |
| 26 Jan 2024 | 37.30 | 38.08 | 36.35 | 36.74 | 36.51 | 4,752,183 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.