Skip to main content
Hangzhou Electronic Soul Network Technology Co., Ltd. (SHA:603258)
China flag China · Delayed Price · Currency is CNY
17.55
+0.49 (2.87%)
Apr 29, 2026, 3:00 PM CST

SHA:603258 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.9917.5916.9917.5517.552.87%2,328,166
Apr 28, 202617.2217.5017.0317.0617.06-1.27%1,513,500
Apr 27, 202617.2117.3417.0317.2817.280.23%1,799,067
Apr 24, 202617.1517.3116.9917.2417.240.52%1,553,000
Apr 23, 202617.1917.3617.0617.1517.15-0.29%1,599,149
Apr 22, 202617.4017.5417.1517.2017.20-1.99%2,052,405
Apr 21, 202617.5717.7117.4217.5517.55-0.90%1,989,035
Apr 20, 202618.0218.0317.7117.7117.71-1.45%1,687,491
Apr 17, 202617.9518.0417.8717.9717.97-0.39%1,488,109
Apr 16, 202617.9518.2017.9518.0418.040.17%1,436,800
Apr 15, 202618.1718.3917.9518.0118.01-0.66%1,959,457
Apr 14, 202617.9818.2817.9818.1318.130.72%1,647,482
Apr 13, 202617.7918.1417.6118.0018.000.06%2,165,100
Apr 10, 202618.0318.2817.9217.9917.99-0.06%3,071,000
Apr 9, 202617.8018.0717.3518.0018.00-1.26%5,323,620
Apr 8, 202617.1818.5917.0918.2318.237.24%8,012,805
Apr 7, 202617.2517.2516.6117.0017.00-1.45%3,252,284
Apr 3, 202616.8817.5216.6317.2517.252.25%6,046,110
Apr 2, 202616.6816.9716.5816.8716.870.48%3,757,500
Apr 1, 202616.6216.8916.4916.7916.791.76%2,911,679
Mar 31, 202616.5816.7316.3216.5016.50-0.78%3,564,027
Mar 30, 202616.4616.7316.2316.6316.632.09%3,445,310
Mar 27, 202615.7916.3615.7616.2916.291.88%2,568,400
Mar 26, 202616.2516.3915.8615.9915.99-1.84%2,217,600
Mar 25, 202616.2416.4016.2116.2916.290.62%3,104,800
Mar 24, 202616.1816.4015.7716.1916.191.89%4,662,400
Mar 23, 202616.5016.7115.7715.8915.89-6.75%4,068,200
Mar 20, 202617.7717.9217.0117.0417.04-4.16%4,026,010
Mar 19, 202618.0018.0917.7117.7817.78-2.20%2,727,500
Mar 18, 202617.8018.2217.8018.1818.181.73%2,987,000
Mar 17, 202618.1518.3217.8117.8717.87-1.38%4,711,500
Mar 16, 202619.1019.1717.8418.1218.12-4.93%9,892,900
Mar 13, 202619.5620.1719.0619.0619.06-1.04%6,649,700
Mar 12, 202619.5819.7019.1919.2619.26-2.23%4,868,500
Mar 11, 202620.6520.7019.6119.7019.70-2.52%11,571,100
Mar 10, 202618.8820.6918.7020.2120.217.27%15,079,690
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