Skip to main content
Eastern Communications Co.,Ltd. (SHA:600776)
China flag China · Delayed Price · Currency is CNY
16.70
+0.02 (0.12%)
At close: Mar 9, 2026

Eastern Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.8016.9516.6516.6816.68-1.30%17,216,750
Mar 5, 202616.9817.1616.6916.9016.901.56%24,513,630
Mar 4, 202616.3817.0416.3016.6416.64-0.54%24,845,260
Mar 3, 202618.3818.4616.6116.7316.73-8.98%51,442,450
Mar 2, 202618.1618.7918.1018.3818.38-0.81%37,786,313
Feb 27, 202618.1018.8018.0018.5318.531.76%36,191,500
Feb 26, 202618.0018.3417.9018.2118.210.77%26,612,460
Feb 25, 202617.8718.1817.7618.0718.071.06%21,454,850
Feb 24, 202618.2518.3017.8617.8817.88-0.67%24,609,500
Feb 13, 202618.3018.5018.0018.0018.00-2.28%19,604,900
Feb 12, 202618.3018.5318.1118.4218.420.55%24,045,354
Feb 11, 202618.5018.7018.2918.3218.32-1.61%27,953,330
Feb 10, 202618.7919.0518.3918.6218.62-0.96%30,858,210
Feb 9, 202619.0219.0618.5518.8018.800.80%31,500,760
Feb 6, 202618.6619.2518.5018.6518.65-0.64%39,204,770
Feb 5, 202618.7319.0918.5518.7718.77-1.42%27,139,840
Feb 4, 202619.1119.6718.8119.0419.04-0.31%51,428,160
Feb 3, 202618.4219.1317.9619.1019.106.94%57,559,020
Feb 2, 202618.5018.7017.8517.8617.86-3.46%36,490,230
Jan 30, 202618.5818.7417.7318.5018.50-0.80%56,819,420
Jan 29, 202618.5419.2918.3918.6518.65-0.59%55,561,000
Jan 28, 202619.0319.3718.6018.7618.76-1.52%48,740,970
Jan 27, 202618.7919.3118.5219.0519.050.42%49,999,010
Jan 26, 202619.7519.8818.6518.9718.97-4.82%84,592,670
Jan 23, 202618.9920.3718.8719.9319.934.95%101,145,800
Jan 22, 202618.5619.0818.4818.9918.992.10%69,116,400
Jan 21, 202618.2118.7718.1918.6018.601.20%66,169,870
Jan 20, 202619.0319.2118.1918.3818.38-3.42%95,542,740
Jan 19, 202619.0319.6519.0319.0319.03-9.98%151,300,600
Jan 16, 202621.1421.1421.1421.1421.14-10.00%6,849,100
Jan 15, 202623.4923.4923.4923.4923.49-10.00%10,206,500
Jan 14, 202625.5727.0923.4726.1026.105.97%226,295,000
Jan 13, 202624.6324.6322.9524.6324.6310.00%144,654,700
Jan 12, 202622.3922.3922.3922.3922.3910.02%7,614,967
Jan 9, 202618.5020.3518.2320.3520.3510.00%111,774,800
Jan 8, 202618.1018.7017.7918.5018.500.82%81,996,490
Jan 7, 202618.1019.5318.0318.3518.35-1.34%103,962,800
Jan 6, 202618.1119.6017.6718.6018.602.48%122,765,700
Jan 5, 202616.7718.1516.4918.1518.1510.00%104,693,100
Dec 31, 202517.0017.0015.9416.5016.50-2.31%104,327,100
Dec 30, 202515.2016.8915.2016.8916.8910.03%72,225,070
Dec 29, 202515.7615.7615.3015.3515.35-3.15%39,000,490
Dec 26, 202515.6716.0815.4615.8515.850.13%60,947,630
Dec 25, 202515.1316.1015.0515.8315.834.42%60,661,230
Dec 24, 202514.9115.3514.7615.1615.16-0.39%49,849,806
Dec 23, 202515.3316.0215.0515.2215.22-1.68%66,412,100
Dec 22, 202515.0615.8614.8015.4815.482.99%77,712,840
Dec 19, 202515.1515.5814.8415.0315.03-1.05%54,457,950
Dec 18, 202515.2515.6715.0015.1915.19-1.43%60,170,880
Dec 17, 202515.6816.2415.2715.4115.41-5.40%80,138,356
Dec 16, 202515.9016.8015.1116.2916.292.26%113,965,500
Dec 15, 202517.1117.1115.4515.9315.93-0.99%141,506,200
Dec 12, 202514.9916.0914.8816.0916.099.98%35,591,130
Dec 11, 202513.8415.2213.7214.6314.635.71%91,105,790
Dec 10, 202513.7413.8813.5913.8413.840.87%21,821,200
Dec 9, 202513.8014.0413.6813.7213.72-1.29%23,020,190
Dec 8, 202513.5014.0513.4813.9013.903.35%39,946,220
Dec 5, 202513.4613.5413.2213.4513.450.30%17,196,240
Dec 4, 202513.3813.5313.2713.4113.410.22%18,150,370
Dec 3, 202513.5213.5813.1913.3813.38-1.55%21,991,340
Dec 2, 202513.7413.7713.5713.5913.59-1.52%24,136,040
Dec 1, 202513.7513.8713.6313.8013.800.51%30,829,500
Nov 28, 202513.3713.7713.3713.7313.732.16%33,430,720
Nov 27, 202513.4013.6413.2813.4413.440.45%27,084,420
Nov 26, 202513.3613.6413.2813.3813.380.45%30,149,040
Nov 25, 202512.9913.5412.9513.3213.322.70%37,807,460
Nov 24, 202512.5213.0612.4812.9712.974.51%25,837,990
Nov 21, 202512.8812.8812.3412.4112.41-3.72%22,420,340
Nov 20, 202513.0513.0712.7812.8912.89-0.77%16,411,210
Nov 19, 202513.2113.3012.7812.9912.99-1.89%25,383,170
Nov 18, 202513.4313.4513.1713.2413.24-2.00%24,358,400
Nov 17, 202513.5113.5513.3013.5113.51-0.81%34,016,880
Nov 14, 202513.0313.9912.9413.6213.624.13%57,831,260
Nov 13, 202513.2013.2013.0013.0813.08-1.28%24,733,690
Nov 12, 202513.2513.3213.0013.2513.250.38%22,251,420
Nov 11, 202513.2713.4213.1513.2013.20-0.08%20,772,680
Nov 10, 202513.2013.3213.0513.2113.210.08%19,713,300
Nov 7, 202512.8613.2812.7813.2013.202.09%30,689,180
Nov 6, 202512.9112.9912.7812.9312.93-15,220,920
Nov 5, 202512.7013.1512.6512.9312.930.70%17,121,200
Nov 4, 202513.1113.1112.7812.8412.84-2.58%18,415,160
Nov 3, 202513.0913.1812.8113.1813.180.76%23,015,020
Oct 31, 202513.3513.3812.8813.0813.08-0.91%33,970,850
Oct 30, 202513.5013.8913.1313.2013.202.40%62,205,840
Oct 29, 202512.8112.9312.7512.8912.891.18%18,404,650
Oct 28, 202512.8112.8812.6812.7412.74-0.39%15,917,180
Oct 27, 202512.9813.0912.7312.7912.79-1.01%24,850,690
Oct 24, 202512.6613.0012.5712.9212.922.95%37,829,170
Oct 23, 202512.3812.5712.1912.5512.550.56%14,994,770
Oct 22, 202512.2412.6012.1512.4812.481.22%18,912,480
Oct 21, 202512.1312.3812.1112.3312.331.23%15,192,270
Oct 20, 202512.1012.3212.0912.1812.181.84%13,180,640
Oct 17, 202512.3312.4311.9511.9611.96-2.84%18,381,300
Oct 16, 202512.5712.5812.2712.3112.31-2.22%13,367,970
Oct 15, 202512.4512.6412.3012.5912.592.61%19,669,060
Oct 14, 202512.5912.6812.2212.2712.27-2.39%20,319,220
Oct 13, 202512.1012.6012.0612.5712.57-1.02%18,186,720
Oct 10, 202512.9212.9512.6512.7012.70-2.38%19,141,150
Oct 9, 202512.6913.0612.6913.0113.012.60%26,614,490
Sep 30, 202512.6712.8612.6712.6812.680.24%17,651,350