Skip to main content
Hangzhou Electronic Soul Network Technology Co., Ltd. (SHA:603258)
China flag China · Delayed Price · Currency is CNY
18.84
+0.30 (1.62%)
At close: Mar 9, 2026

SHA:603258 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.3019.0518.0718.8418.841.62%3,798,889
Mar 6, 202618.2218.5718.1218.5418.541.53%2,556,100
Mar 5, 202618.2518.6518.0518.2618.261.11%3,020,507
Mar 4, 202618.1618.3017.6918.0618.06-1.58%3,127,900
Mar 3, 202618.5318.7617.9018.3518.35-1.13%3,774,802
Mar 2, 202618.8618.9818.5118.5618.56-2.88%3,246,800
Feb 27, 202618.9319.2918.7819.1119.111.22%2,797,500
Feb 26, 202619.0019.1118.7718.8818.88-1.31%3,185,700
Feb 25, 202619.1219.6118.9319.1319.13-0.05%4,394,600
Feb 24, 202619.8019.8019.0819.1419.14-3.33%5,662,300
Feb 13, 202619.2819.9919.2519.8019.801.90%7,475,800
Feb 12, 202619.4019.5319.0019.4319.43-0.51%4,821,400
Feb 11, 202620.0120.0319.4719.5319.53-0.76%5,082,144
Feb 10, 202619.3720.0019.1619.6819.682.55%6,855,743
Feb 9, 202618.7819.2518.7819.1919.193.45%4,645,310
Feb 6, 202618.7118.7518.4118.5518.55-0.91%2,525,600
Feb 5, 202618.5318.9018.4718.7218.720.38%2,817,600
Feb 4, 202618.9018.9318.4518.6518.65-1.53%2,981,700
Feb 3, 202618.7319.0018.6018.9418.941.83%2,828,700
Feb 2, 202618.9419.2618.5318.6018.60-2.21%2,954,700
Jan 30, 202618.6319.1418.5619.0219.021.17%3,551,900
Jan 29, 202618.5119.2618.3118.8018.800.97%4,771,921
Jan 28, 202618.7919.0518.5518.6218.62-1.22%3,118,626
Jan 27, 202619.0819.4118.5318.8518.85-1.21%3,395,300
Jan 26, 202619.2919.4018.8119.0819.08-1.40%4,298,908
Jan 23, 202619.3319.4519.2019.3519.350.16%2,653,900
Jan 22, 202618.9519.3318.9419.3219.321.95%3,418,415
Jan 21, 202619.0019.3818.9218.9518.95-3.76%5,670,100
Jan 20, 202619.6419.9019.4519.6919.690.25%3,232,200
Jan 19, 202619.6119.9019.5119.6419.64-0.71%2,881,300
Jan 16, 202620.3020.4219.4219.7819.78-2.56%5,270,020
Jan 15, 202620.4520.6520.1420.3020.30-1.84%5,121,826
Jan 14, 202620.2220.9920.2220.6820.681.82%9,395,968
Jan 13, 202620.1621.0019.7020.3120.311.20%10,762,500
Jan 12, 202619.5520.1319.5020.0720.073.83%8,112,297
Jan 9, 202619.0219.3318.9019.3319.331.90%4,748,100
Jan 8, 202618.8019.1518.6918.9718.970.90%3,248,400
Jan 7, 202618.9719.1918.7918.8018.80-1.05%2,580,116
Jan 6, 202618.8519.0518.7619.0019.000.80%3,703,416
Jan 5, 202618.5619.0118.4618.8518.851.84%3,654,500
Dec 31, 202518.4718.6818.4018.5118.51-0.05%2,047,500
Dec 30, 202518.4718.8018.4118.5218.52-0.32%1,564,400
Dec 29, 202518.5618.6818.5318.5818.58-0.16%1,254,700
Dec 26, 202518.6418.8018.5018.6118.61-1,683,000
Dec 25, 202518.4218.7918.3018.6118.611.03%1,881,276
Dec 24, 202518.2318.4518.2118.4218.420.82%1,183,500
Dec 23, 202518.4718.6718.2218.2718.27-1.77%1,781,800
Dec 22, 202518.8018.8118.4818.6018.60-0.48%1,624,000
Dec 19, 202518.4518.7918.3818.6918.691.30%1,655,300
Dec 18, 202518.0618.7317.9618.4518.451.77%2,000,800
Dec 17, 202518.2918.2917.6818.1318.13-0.33%2,320,810
Dec 16, 202518.4318.5718.1118.1918.19-1.73%1,449,500
Dec 15, 202518.4618.7518.4418.5118.51-0.48%1,357,600
Dec 12, 202518.3519.0018.1818.6018.601.42%2,947,706
Dec 11, 202518.7518.7918.3118.3418.34-2.19%1,456,307
Dec 10, 202518.6018.8118.4218.7518.750.43%1,342,176
Dec 9, 202518.7318.9018.6218.6718.67-0.37%1,384,807
Dec 8, 202518.6618.8018.5318.7418.740.37%1,521,100
Dec 5, 202518.5218.6818.3018.6718.671.14%1,494,700
Dec 4, 202518.8818.9618.3918.4618.46-2.79%2,682,400
Dec 3, 202519.6419.7218.9118.9918.99-3.31%4,365,737
Dec 2, 202519.9219.9219.6019.6419.64-1.41%1,920,000
Dec 1, 202519.9820.4019.8319.9219.92-0.30%2,804,800
Nov 28, 202519.9120.0919.5619.9819.98-0.05%4,088,000
Nov 27, 202520.0720.4019.9319.9919.99-0.25%3,380,600
Nov 26, 202520.2920.4720.0120.0420.04-1.38%3,989,900
Nov 25, 202519.9120.4419.9120.3220.321.60%5,892,400
Nov 24, 202519.4820.0519.3020.0020.002.56%4,281,136
Nov 21, 202519.4519.9319.2819.5019.50-3,864,933
Nov 20, 202519.8019.8919.4619.5019.50-1.52%1,729,200
Nov 19, 202520.0020.0819.6319.8019.80-1.00%2,144,075
Nov 18, 202519.9020.1019.8120.0020.000.35%2,280,773
Nov 17, 202519.7719.9319.5719.9319.930.86%1,740,300
Nov 14, 202519.8220.0519.7219.7619.76-0.20%2,347,700
Nov 13, 202519.8319.8619.5719.8019.80-0.10%2,175,600
Nov 12, 202520.0620.4719.7619.8219.82-1.20%3,456,800
Nov 11, 202519.8020.1219.6720.0620.061.31%2,713,700
Nov 10, 202519.4219.8119.4219.8019.801.90%2,148,715
Nov 7, 202519.6219.6719.4219.4319.43-0.87%2,066,565
Nov 6, 202519.8019.8019.5119.6019.60-0.91%1,774,504
Nov 5, 202519.7419.9719.6119.7819.78-0.55%1,767,900
Nov 4, 202520.0920.0919.7119.8919.89-1.19%2,262,965
Nov 3, 202519.6820.1619.6820.1320.132.18%3,799,863
Oct 31, 202519.1019.8519.0919.7019.703.25%4,053,198
Oct 30, 202519.5719.5719.0019.0819.08-2.50%3,692,600
Oct 29, 202519.4119.6519.3019.5719.570.82%2,602,799
Oct 28, 202519.5319.6019.3619.4119.41-0.51%1,664,664
Oct 27, 202519.5819.6319.3619.5119.51-0.36%2,296,500
Oct 24, 202519.6019.6619.4619.5819.580.20%1,564,700
Oct 23, 202519.3919.5519.2819.5419.540.83%2,312,100
Oct 22, 202519.3019.6819.2619.3819.380.31%2,435,800
Oct 21, 202519.3019.3919.1019.3219.320.05%3,023,300
Oct 20, 202519.3919.5019.2119.3119.31-2,542,300
Oct 17, 202519.6719.7619.3019.3119.31-1.83%2,496,697
Oct 16, 202519.9220.0019.6619.6719.67-1.65%2,262,400
Oct 15, 202520.0020.1919.7220.0020.00-0.15%2,611,565
Oct 14, 202520.1820.5619.9620.0320.03-0.69%2,941,398
Oct 13, 202520.0520.5119.8720.1720.17-2.65%2,948,500
Oct 10, 202520.6920.9920.6920.7220.720.10%2,456,835
Oct 9, 202521.1021.1420.5920.7020.70-1.66%2,606,666