Skip to main content
Eastern Communications Co.,Ltd. (SHA:600776)
China flag China · Delayed Price · Currency is CNY
17.04
-0.10 (-0.58%)
Apr 29, 2026, 3:00 PM CST

Eastern Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.0917.1016.7216.88--1.52%21,487,541
Apr 28, 202616.8917.2016.4617.1417.142.39%54,294,230
Apr 27, 202616.3716.7715.8816.7416.741.76%35,610,820
Apr 24, 202616.6516.7116.3216.4516.45-2.61%32,708,210
Apr 23, 202617.0517.3016.6516.8916.89-2.37%51,571,760
Apr 22, 202616.4817.4616.4817.3017.305.49%74,599,960
Apr 21, 202616.8616.8616.3216.4016.40-2.32%33,947,510
Apr 20, 202616.9516.9616.6216.7916.790.30%66,672,560
Apr 17, 202615.5517.1815.5316.7416.747.17%86,669,290
Apr 16, 202615.3515.6915.3015.6215.621.69%16,894,090
Apr 15, 202615.6015.8015.2715.3615.36-1.41%18,214,040
Apr 14, 202615.4115.6515.3215.5815.581.50%17,777,080
Apr 13, 202615.3515.5515.3015.3515.35-1.16%15,199,600
Apr 10, 202615.7415.8615.5015.5315.53-0.13%19,691,690
Apr 9, 202615.5215.6615.3515.5515.55-0.89%17,051,870
Apr 8, 202615.2015.7015.1415.6915.695.59%23,265,410
Apr 7, 202614.8115.1014.7614.8614.860.13%11,751,000
Apr 3, 202614.9215.0914.8214.8414.84-0.27%15,237,820
Apr 2, 202615.0815.2014.7314.8814.88-1.85%11,593,320
Apr 1, 202615.3815.4514.9815.1615.160.20%16,288,600
Mar 31, 202615.0315.4914.9715.1315.130.27%20,095,500
Mar 30, 202614.6415.1814.5115.0915.091.89%17,411,010
Mar 27, 202614.3514.8314.3514.8114.811.44%11,418,700
Mar 26, 202614.9715.0214.5214.6014.60-2.60%13,174,766
Mar 25, 202614.6015.0614.6014.9914.992.88%17,586,512
Mar 24, 202614.4214.6014.1614.5714.573.11%19,600,830
Mar 23, 202614.9215.1014.0014.1314.13-6.61%26,110,140
Mar 20, 202615.7215.9015.1015.1315.13-3.14%16,275,410
Mar 19, 202615.7615.9515.5315.6215.62-2.25%14,502,430
Mar 18, 202615.7415.9915.5815.9815.982.30%14,698,069
Mar 17, 202616.0816.1215.6115.6215.62-2.44%17,335,219
Mar 16, 202616.2116.2715.7016.0116.01-0.62%17,977,690
Mar 13, 202616.4916.6016.1116.1116.11-2.95%17,488,032
Mar 12, 202617.0017.0616.5116.6016.60-2.64%20,434,060
Mar 11, 202617.2717.6417.0517.0517.05-0.18%26,084,440
Mar 10, 202616.8517.0916.7417.0817.082.28%20,913,120
Mar 9, 202616.3116.7716.0316.7016.700.12%26,554,140
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