Elegant Home-Tech Co., Ltd. (SHA:603221)
China
· Delayed Price · Currency is CNY 12.79
+0.59 (4.84%)
Mar 10, 2026, 3:00 PM CST
Elegant Home-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.30 | 12.79 | 12.13 | 12.79 | 12.79 | 4.84% | 4,149,300 |
| Mar 9, 2026 | 12.23 | 12.39 | 12.03 | 12.20 | 12.20 | -1.05% | 2,352,200 |
| Mar 6, 2026 | 11.90 | 12.36 | 11.90 | 12.33 | 12.33 | 3.01% | 2,832,100 |
| Mar 5, 2026 | 11.95 | 12.09 | 11.88 | 11.97 | 11.97 | 0.93% | 2,265,100 |
| Mar 4, 2026 | 11.80 | 11.95 | 11.65 | 11.86 | 11.86 | -0.50% | 2,661,400 |
| Mar 3, 2026 | 12.26 | 12.35 | 11.87 | 11.92 | 11.92 | -2.77% | 3,182,500 |
| Mar 2, 2026 | 12.60 | 12.60 | 12.00 | 12.26 | 12.26 | -4.22% | 4,435,100 |
| Feb 27, 2026 | 12.79 | 12.85 | 12.64 | 12.80 | 12.80 | -0.16% | 2,696,300 |
| Feb 26, 2026 | 12.91 | 12.96 | 12.74 | 12.82 | 12.82 | -0.70% | 2,377,700 |
| Feb 25, 2026 | 12.91 | 13.10 | 12.82 | 12.91 | 12.91 | - | 2,729,300 |
| Feb 24, 2026 | 12.76 | 12.94 | 12.70 | 12.91 | 12.91 | 1.97% | 2,097,532 |
| Feb 13, 2026 | 12.75 | 12.89 | 12.65 | 12.66 | 12.66 | -0.71% | 2,333,200 |
| Feb 12, 2026 | 13.00 | 13.05 | 12.74 | 12.75 | 12.75 | -2.30% | 3,328,500 |
| Feb 11, 2026 | 13.10 | 13.18 | 12.95 | 13.05 | 13.05 | -0.84% | 2,730,100 |
| Feb 10, 2026 | 13.11 | 13.23 | 13.03 | 13.16 | 13.16 | 0.38% | 3,416,200 |
| Feb 9, 2026 | 13.41 | 13.49 | 13.10 | 13.11 | 13.11 | -1.43% | 3,851,500 |
| Feb 6, 2026 | 13.21 | 13.38 | 13.08 | 13.30 | 13.30 | 0.68% | 3,327,300 |
| Feb 5, 2026 | 13.17 | 13.42 | 13.16 | 13.21 | 13.21 | -0.23% | 3,262,700 |
| Feb 4, 2026 | 13.07 | 13.30 | 13.05 | 13.24 | 13.24 | 0.61% | 3,025,700 |
| Feb 3, 2026 | 13.10 | 13.16 | 12.89 | 13.16 | 13.16 | 1.54% | 3,044,600 |
| Feb 2, 2026 | 13.03 | 13.39 | 12.94 | 12.96 | 12.96 | -1.44% | 4,657,500 |
| Jan 30, 2026 | 12.88 | 13.19 | 12.70 | 13.15 | 13.15 | 1.94% | 4,396,200 |
| Jan 29, 2026 | 12.89 | 13.12 | 12.65 | 12.90 | 12.90 | 0.39% | 3,917,200 |
| Jan 28, 2026 | 12.90 | 13.22 | 12.79 | 12.85 | 12.85 | -1.00% | 3,901,300 |
| Jan 27, 2026 | 13.11 | 13.15 | 12.57 | 12.98 | 12.98 | -1.44% | 5,101,000 |
| Jan 26, 2026 | 13.35 | 13.55 | 12.93 | 13.17 | 13.17 | -3.45% | 8,953,500 |
| Jan 23, 2026 | 13.83 | 13.88 | 13.57 | 13.64 | 13.64 | -1.30% | 5,517,900 |
| Jan 22, 2026 | 13.41 | 13.99 | 13.41 | 13.82 | 13.82 | 1.99% | 8,430,500 |
| Jan 21, 2026 | 13.78 | 13.82 | 13.48 | 13.55 | 13.55 | -2.02% | 6,073,247 |
| Jan 20, 2026 | 13.68 | 13.87 | 13.51 | 13.83 | 13.83 | 1.10% | 7,760,500 |
| Jan 19, 2026 | 13.00 | 13.76 | 12.81 | 13.68 | 13.68 | 4.11% | 11,082,202 |
| Jan 16, 2026 | 13.68 | 13.70 | 13.07 | 13.14 | 13.14 | -3.24% | 9,398,900 |
| Jan 15, 2026 | 13.33 | 13.82 | 13.24 | 13.58 | 13.58 | 1.80% | 15,303,100 |
| Jan 14, 2026 | 13.14 | 13.56 | 13.02 | 13.34 | 13.34 | 1.52% | 11,537,600 |
| Jan 13, 2026 | 13.40 | 13.43 | 13.11 | 13.14 | 13.14 | -1.79% | 9,079,900 |
| Jan 12, 2026 | 13.52 | 13.65 | 13.28 | 13.38 | 13.38 | -1.04% | 9,694,700 |
| Jan 9, 2026 | 13.75 | 13.76 | 13.37 | 13.52 | 13.52 | -1.60% | 9,188,900 |
| Jan 8, 2026 | 13.70 | 13.94 | 13.52 | 13.74 | 13.74 | -2.83% | 12,721,600 |
| Jan 7, 2026 | 14.29 | 14.80 | 14.01 | 14.14 | 14.14 | -0.84% | 12,709,000 |
| Jan 6, 2026 | 14.69 | 15.30 | 14.17 | 14.26 | 14.26 | -1.04% | 21,532,213 |
| Jan 5, 2026 | 13.10 | 14.41 | 13.00 | 14.41 | 14.41 | 10.00% | 21,339,006 |
| Dec 31, 2025 | 13.12 | 13.27 | 12.86 | 13.10 | 13.10 | -0.15% | 21,694,200 |
| Dec 30, 2025 | 12.40 | 13.63 | 12.40 | 13.12 | 13.12 | 5.89% | 25,126,806 |
| Dec 29, 2025 | 12.46 | 12.50 | 12.20 | 12.39 | 12.39 | -0.88% | 6,127,600 |
| Dec 26, 2025 | 12.53 | 12.89 | 12.38 | 12.50 | 12.50 | -1.03% | 8,553,900 |
| Dec 25, 2025 | 12.75 | 13.00 | 12.53 | 12.63 | 12.63 | -0.79% | 8,428,000 |
| Dec 24, 2025 | 12.72 | 12.73 | 12.18 | 12.73 | 12.73 | -0.24% | 12,067,700 |
| Dec 23, 2025 | 13.25 | 13.28 | 12.70 | 12.76 | 12.76 | -4.49% | 12,593,700 |
| Dec 22, 2025 | 13.48 | 13.69 | 13.27 | 13.36 | 13.36 | -1.40% | 12,831,500 |
| Dec 19, 2025 | 14.50 | 14.50 | 13.39 | 13.55 | 13.55 | -2.94% | 24,379,600 |
| Dec 18, 2025 | 12.59 | 13.96 | 12.59 | 13.96 | 13.96 | 10.01% | 12,685,100 |
| Dec 17, 2025 | 13.11 | 13.22 | 12.47 | 12.69 | 12.69 | -1.32% | 8,168,005 |
| Dec 16, 2025 | 12.41 | 13.72 | 12.31 | 12.86 | 12.86 | 2.88% | 11,564,800 |
| Dec 15, 2025 | 12.49 | 12.70 | 12.35 | 12.50 | 12.50 | -0.16% | 5,553,155 |
| Dec 12, 2025 | 12.44 | 13.25 | 12.35 | 12.52 | 12.52 | 0.56% | 8,161,655 |
| Dec 11, 2025 | 12.58 | 12.70 | 12.30 | 12.45 | 12.45 | -1.27% | 3,748,100 |
| Dec 10, 2025 | 12.51 | 12.72 | 12.40 | 12.61 | 12.61 | 0.80% | 4,154,200 |
| Dec 9, 2025 | 12.45 | 12.64 | 12.32 | 12.51 | 12.51 | 0.24% | 4,614,300 |
| Dec 8, 2025 | 12.18 | 12.80 | 12.05 | 12.48 | 12.48 | 3.06% | 5,997,800 |
| Dec 5, 2025 | 12.02 | 12.14 | 11.83 | 12.11 | 12.11 | 1.42% | 2,278,900 |
| Dec 4, 2025 | 12.25 | 12.27 | 11.92 | 11.94 | 11.94 | -2.53% | 2,858,500 |
| Dec 3, 2025 | 12.40 | 12.63 | 12.18 | 12.25 | 12.25 | -1.61% | 2,362,000 |
| Dec 2, 2025 | 12.29 | 12.50 | 12.15 | 12.45 | 12.45 | 1.30% | 2,838,000 |
| Dec 1, 2025 | 12.26 | 12.50 | 12.25 | 12.29 | 12.29 | 0.16% | 2,482,500 |
| Nov 28, 2025 | 12.05 | 12.36 | 11.86 | 12.27 | 12.27 | 2.16% | 3,490,300 |
| Nov 27, 2025 | 11.93 | 12.09 | 11.83 | 12.01 | 12.01 | 1.61% | 3,067,300 |
| Nov 26, 2025 | 11.95 | 12.13 | 11.74 | 11.82 | 11.82 | -1.50% | 2,974,300 |
| Nov 25, 2025 | 11.88 | 12.05 | 11.79 | 12.00 | 12.00 | 1.69% | 3,406,600 |
| Nov 24, 2025 | 11.71 | 12.25 | 11.59 | 11.80 | 11.80 | 0.77% | 4,262,700 |
| Nov 21, 2025 | 12.25 | 12.44 | 11.71 | 11.71 | 11.71 | -5.03% | 5,249,900 |
| Nov 20, 2025 | 12.71 | 12.76 | 12.18 | 12.33 | 12.33 | -2.68% | 3,892,200 |
| Nov 19, 2025 | 12.62 | 12.86 | 12.53 | 12.67 | 12.67 | 0.24% | 3,433,100 |
| Nov 18, 2025 | 12.69 | 12.79 | 12.47 | 12.64 | 12.64 | -0.78% | 3,620,900 |
| Nov 17, 2025 | 13.00 | 13.03 | 12.70 | 12.74 | 12.74 | -1.47% | 3,234,800 |
| Nov 14, 2025 | 12.73 | 13.12 | 12.65 | 12.93 | 12.93 | 1.57% | 5,256,400 |
| Nov 13, 2025 | 12.66 | 12.77 | 12.50 | 12.73 | 12.73 | 0.55% | 4,003,400 |
| Nov 12, 2025 | 12.46 | 12.82 | 12.35 | 12.66 | 12.66 | 1.85% | 5,750,600 |
| Nov 11, 2025 | 12.31 | 12.65 | 12.24 | 12.43 | 12.43 | 0.73% | 4,185,600 |
| Nov 10, 2025 | 12.16 | 12.34 | 12.06 | 12.34 | 12.34 | 1.65% | 3,421,400 |
| Nov 7, 2025 | 12.08 | 12.28 | 12.08 | 12.14 | 12.14 | -0.25% | 2,763,299 |
| Nov 6, 2025 | 12.13 | 12.19 | 12.03 | 12.17 | 12.17 | 0.08% | 2,388,100 |
| Nov 5, 2025 | 12.09 | 12.21 | 12.03 | 12.16 | 12.16 | 0.50% | 3,530,500 |
| Nov 4, 2025 | 12.09 | 12.12 | 11.98 | 12.10 | 12.10 | 0.08% | 2,697,700 |
| Nov 3, 2025 | 12.10 | 12.14 | 12.01 | 12.09 | 12.09 | 0.33% | 2,182,808 |
| Oct 31, 2025 | 11.95 | 12.08 | 11.92 | 12.05 | 12.05 | 1.18% | 2,844,000 |
| Oct 30, 2025 | 12.18 | 12.23 | 11.87 | 11.91 | 11.91 | -2.06% | 4,250,600 |
| Oct 29, 2025 | 12.29 | 12.34 | 11.85 | 12.16 | 12.16 | -1.14% | 5,818,900 |
| Oct 28, 2025 | 12.48 | 12.59 | 12.18 | 12.30 | 12.30 | -2.69% | 5,725,900 |
| Oct 27, 2025 | 12.67 | 12.83 | 12.46 | 12.64 | 12.64 | 0.72% | 4,141,200 |
| Oct 24, 2025 | 12.52 | 12.70 | 12.46 | 12.55 | 12.55 | -0.08% | 2,888,400 |
| Oct 23, 2025 | 12.37 | 12.59 | 12.24 | 12.56 | 12.56 | 1.21% | 3,995,800 |
| Oct 22, 2025 | 12.26 | 12.47 | 12.25 | 12.41 | 12.41 | 0.73% | 2,943,600 |
| Oct 21, 2025 | 12.03 | 12.33 | 11.99 | 12.32 | 12.32 | 2.24% | 3,702,500 |
| Oct 20, 2025 | 12.16 | 12.24 | 11.99 | 12.05 | 12.05 | 0.08% | 3,590,700 |
| Oct 17, 2025 | 12.40 | 12.45 | 12.00 | 12.04 | 12.04 | -2.90% | 4,549,300 |
| Oct 16, 2025 | 12.55 | 12.88 | 12.35 | 12.40 | 12.40 | -1.12% | 5,770,900 |
| Oct 15, 2025 | 12.30 | 12.57 | 12.27 | 12.54 | 12.54 | 1.54% | 3,902,693 |
| Oct 14, 2025 | 12.35 | 12.60 | 12.23 | 12.35 | 12.35 | 0.65% | 5,260,300 |
| Oct 13, 2025 | 12.65 | 12.65 | 11.82 | 12.27 | 12.27 | -0.57% | 5,555,800 |
| Oct 10, 2025 | 12.07 | 12.56 | 12.05 | 12.34 | 12.34 | 1.65% | 5,773,300 |