Ecovacs Robotics Co., Ltd. (SHA:603486)
China
· Delayed Price · Currency is CNY 79.60
-0.28 (-0.35%)
At close: Dec 5, 2025
Ecovacs Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.66 | 79.85 | 78.01 | 79.60 | 79.60 | -0.35% | 4,723,942 |
| Dec 4, 2025 | 83.00 | 83.38 | 79.01 | 79.88 | 79.88 | -2.00% | 7,968,850 |
| Dec 3, 2025 | 77.90 | 83.31 | 77.90 | 81.51 | 81.51 | 4.59% | 9,527,078 |
| Dec 2, 2025 | 78.68 | 78.73 | 77.05 | 77.93 | 77.93 | -1.03% | 3,839,546 |
| Dec 1, 2025 | 77.01 | 78.74 | 76.06 | 78.74 | 78.74 | 0.20% | 5,901,100 |
| Nov 28, 2025 | 79.09 | 79.36 | 77.80 | 78.58 | 78.58 | -1.49% | 3,390,350 |
| Nov 27, 2025 | 79.30 | 81.13 | 79.24 | 79.77 | 79.77 | 0.67% | 3,849,328 |
| Nov 26, 2025 | 78.95 | 79.44 | 78.51 | 79.24 | 79.24 | 0.30% | 2,930,558 |
| Nov 25, 2025 | 78.49 | 80.15 | 78.08 | 79.00 | 79.00 | 1.02% | 3,568,468 |
| Nov 24, 2025 | 78.90 | 79.48 | 77.72 | 78.20 | 78.20 | -0.11% | 3,762,166 |
| Nov 21, 2025 | 80.03 | 80.40 | 77.70 | 78.29 | 78.29 | -3.20% | 4,772,745 |
| Nov 20, 2025 | 80.36 | 81.35 | 79.83 | 80.88 | 80.88 | 1.20% | 3,300,542 |
| Nov 19, 2025 | 80.53 | 80.99 | 79.66 | 79.92 | 79.92 | -0.55% | 2,545,132 |
| Nov 18, 2025 | 80.63 | 81.15 | 79.91 | 80.36 | 80.36 | -0.17% | 2,451,264 |
| Nov 17, 2025 | 81.00 | 81.45 | 79.86 | 80.50 | 80.50 | -1.01% | 3,381,196 |
| Nov 14, 2025 | 81.51 | 82.75 | 81.10 | 81.32 | 81.32 | -1.23% | 2,553,962 |
| Nov 13, 2025 | 81.62 | 82.42 | 81.17 | 82.33 | 82.33 | 0.65% | 3,293,950 |
| Nov 12, 2025 | 81.85 | 82.71 | 81.44 | 81.80 | 81.80 | -0.64% | 2,931,141 |
| Nov 11, 2025 | 83.89 | 84.68 | 81.81 | 82.33 | 82.33 | -1.47% | 4,175,649 |
| Nov 10, 2025 | 82.41 | 84.20 | 82.41 | 83.56 | 83.56 | 1.20% | 4,282,189 |
| Nov 7, 2025 | 85.38 | 85.56 | 82.50 | 82.57 | 82.57 | -4.57% | 6,930,093 |
| Nov 6, 2025 | 85.53 | 86.73 | 85.20 | 86.52 | 86.52 | 1.19% | 3,608,811 |
| Nov 5, 2025 | 84.77 | 86.03 | 83.76 | 85.50 | 85.50 | -0.33% | 4,411,028 |
| Nov 4, 2025 | 87.90 | 87.90 | 85.20 | 85.78 | 85.78 | -2.52% | 4,339,707 |
| Nov 3, 2025 | 89.40 | 89.96 | 86.59 | 88.00 | 88.00 | -1.57% | 5,702,112 |
| Oct 31, 2025 | 89.96 | 91.38 | 89.30 | 89.40 | 89.40 | -1.11% | 4,424,391 |
| Oct 30, 2025 | 94.17 | 94.66 | 90.30 | 90.40 | 90.40 | -4.16% | 6,532,355 |
| Oct 29, 2025 | 92.52 | 94.35 | 92.36 | 94.32 | 94.32 | 1.90% | 3,946,051 |
| Oct 28, 2025 | 94.01 | 94.65 | 92.30 | 92.56 | 92.56 | -1.37% | 4,732,787 |
| Oct 27, 2025 | 95.90 | 97.81 | 92.95 | 93.85 | 93.85 | 2.95% | 9,170,981 |
| Oct 24, 2025 | 91.05 | 93.15 | 90.46 | 91.16 | 91.16 | 0.78% | 5,562,985 |
| Oct 23, 2025 | 91.42 | 92.10 | 89.38 | 90.45 | 90.45 | -1.23% | 4,568,550 |
| Oct 22, 2025 | 90.55 | 92.41 | 89.86 | 91.58 | 91.58 | 0.88% | 3,211,709 |
| Oct 21, 2025 | 90.18 | 93.20 | 89.46 | 90.78 | 90.78 | 1.32% | 4,857,980 |
| Oct 20, 2025 | 91.75 | 92.28 | 88.58 | 89.60 | 89.60 | -1.27% | 6,244,533 |
| Oct 17, 2025 | 94.04 | 94.47 | 90.50 | 90.75 | 90.75 | -3.95% | 4,674,663 |
| Oct 16, 2025 | 96.02 | 96.43 | 94.29 | 94.48 | 94.48 | -1.77% | 3,207,326 |
| Oct 15, 2025 | 95.98 | 97.95 | 94.38 | 96.18 | 96.18 | 0.06% | 4,626,445 |
| Oct 14, 2025 | 98.00 | 100.00 | 95.70 | 96.12 | 96.12 | -1.41% | 4,374,997 |
| Oct 13, 2025 | 96.72 | 99.98 | 96.56 | 97.49 | 97.49 | -5.26% | 5,142,909 |
| Oct 10, 2025 | 101.03 | 105.65 | 101.03 | 102.90 | 102.90 | 0.44% | 5,256,288 |
| Oct 9, 2025 | 105.06 | 105.70 | 97.20 | 102.45 | 102.45 | -4.70% | 9,181,536 |
| Sep 30, 2025 | 104.28 | 107.53 | 103.00 | 107.50 | 107.50 | 2.32% | 5,147,055 |
| Sep 29, 2025 | 106.45 | 110.70 | 103.60 | 105.06 | 105.06 | -1.31% | 6,424,080 |
| Sep 26, 2025 | 105.00 | 108.17 | 104.61 | 106.45 | 106.45 | 0.42% | 4,151,006 |
| Sep 25, 2025 | 104.08 | 107.85 | 103.97 | 106.00 | 106.00 | 1.84% | 4,550,429 |
| Sep 24, 2025 | 103.00 | 106.58 | 100.51 | 104.08 | 104.08 | -1.42% | 5,641,314 |
| Sep 23, 2025 | 105.50 | 108.06 | 103.86 | 105.58 | 105.58 | 0.70% | 5,092,351 |
| Sep 22, 2025 | 104.90 | 106.37 | 101.88 | 104.85 | 104.85 | -0.14% | 5,131,322 |
| Sep 19, 2025 | 106.10 | 108.68 | 104.27 | 105.00 | 105.00 | -0.91% | 5,440,400 |
| Sep 18, 2025 | 105.01 | 111.69 | 104.44 | 105.96 | 105.96 | 0.91% | 9,870,432 |
| Sep 17, 2025 | 97.60 | 106.60 | 97.51 | 105.00 | 105.00 | 7.02% | 8,172,632 |
| Sep 16, 2025 | 96.14 | 98.11 | 95.01 | 98.11 | 98.11 | 2.05% | 4,466,348 |
| Sep 15, 2025 | 96.49 | 97.50 | 94.83 | 96.14 | 96.14 | -1.32% | 5,209,017 |
| Sep 12, 2025 | 101.50 | 101.55 | 97.43 | 97.43 | 97.43 | -3.01% | 5,285,143 |
| Sep 11, 2025 | 96.83 | 100.45 | 94.86 | 100.45 | 100.45 | 3.74% | 5,625,867 |
| Sep 10, 2025 | 96.37 | 98.81 | 95.60 | 96.83 | 96.83 | -0.34% | 4,141,976 |
| Sep 9, 2025 | 98.37 | 98.90 | 95.70 | 97.16 | 97.16 | -1.16% | 4,642,308 |
| Sep 8, 2025 | 93.50 | 98.74 | 93.50 | 98.30 | 98.30 | 5.86% | 8,170,476 |
| Sep 5, 2025 | 88.72 | 93.00 | 88.72 | 92.86 | 92.86 | 3.91% | 6,114,905 |
| Sep 4, 2025 | 96.20 | 96.96 | 87.67 | 89.37 | 89.37 | -7.34% | 10,702,250 |
| Sep 3, 2025 | 96.80 | 99.64 | 96.00 | 96.45 | 96.45 | 0.17% | 6,474,522 |
| Sep 2, 2025 | 92.80 | 97.45 | 92.71 | 96.29 | 96.29 | 3.54% | 9,534,070 |
| Sep 1, 2025 | 96.89 | 98.55 | 92.18 | 93.00 | 93.00 | -4.01% | 9,793,503 |
| Aug 29, 2025 | 93.18 | 97.38 | 92.66 | 96.89 | 96.89 | 3.68% | 6,740,913 |
| Aug 28, 2025 | 94.10 | 95.80 | 91.80 | 93.45 | 93.45 | -1.29% | 8,900,576 |
| Aug 27, 2025 | 95.54 | 100.90 | 94.56 | 94.67 | 94.67 | -1.85% | 8,669,044 |
| Aug 26, 2025 | 96.00 | 98.37 | 93.51 | 96.45 | 96.45 | 0.16% | 7,967,026 |
| Aug 25, 2025 | 91.09 | 97.90 | 90.04 | 96.30 | 96.30 | 5.84% | 11,392,040 |
| Aug 22, 2025 | 91.55 | 92.20 | 89.62 | 90.99 | 90.99 | -0.49% | 6,119,771 |
| Aug 21, 2025 | 91.01 | 92.19 | 90.33 | 91.44 | 91.44 | 0.15% | 5,283,706 |
| Aug 20, 2025 | 89.20 | 91.32 | 88.00 | 91.30 | 91.30 | 2.35% | 6,188,461 |
| Aug 19, 2025 | 91.55 | 91.82 | 88.01 | 89.20 | 89.20 | -2.84% | 8,731,610 |
| Aug 18, 2025 | 93.05 | 94.94 | 90.98 | 91.81 | 91.81 | 0.23% | 10,115,490 |
| Aug 15, 2025 | 89.48 | 93.34 | 89.00 | 91.60 | 91.60 | 2.92% | 7,881,358 |
| Aug 14, 2025 | 89.10 | 91.52 | 88.53 | 89.00 | 89.00 | -0.46% | 7,873,198 |
| Aug 13, 2025 | 88.47 | 89.68 | 87.59 | 89.41 | 89.41 | 0.70% | 6,947,989 |
| Aug 12, 2025 | 90.30 | 90.99 | 86.75 | 88.79 | 88.79 | -1.64% | 7,652,671 |
| Aug 11, 2025 | 86.95 | 91.54 | 86.40 | 90.27 | 90.27 | 3.62% | 7,496,525 |
| Aug 8, 2025 | 86.10 | 88.26 | 85.00 | 87.12 | 87.12 | 0.21% | 7,349,161 |
| Aug 7, 2025 | 88.92 | 88.95 | 86.00 | 86.94 | 86.94 | -2.26% | 8,779,418 |
| Aug 6, 2025 | 86.80 | 89.48 | 84.50 | 88.95 | 88.95 | 1.43% | 8,172,699 |
| Aug 5, 2025 | 82.97 | 89.94 | 82.00 | 87.70 | 87.70 | 6.72% | 11,841,590 |
| Aug 4, 2025 | 77.72 | 82.56 | 77.12 | 82.18 | 82.18 | 4.45% | 10,606,670 |
| Aug 1, 2025 | 79.15 | 82.77 | 77.72 | 78.68 | 78.68 | -1.17% | 10,681,700 |
| Jul 31, 2025 | 78.20 | 82.89 | 76.56 | 79.61 | 79.61 | 1.65% | 12,252,560 |
| Jul 30, 2025 | 76.50 | 79.50 | 76.01 | 78.32 | 78.32 | 2.13% | 10,584,080 |
| Jul 29, 2025 | 72.00 | 77.19 | 71.26 | 76.69 | 76.69 | 6.37% | 13,127,580 |
| Jul 28, 2025 | 70.36 | 72.65 | 70.15 | 72.10 | 72.10 | 1.78% | 9,698,421 |
| Jul 25, 2025 | 68.55 | 70.98 | 68.01 | 70.84 | 70.84 | 3.30% | 9,826,491 |
| Jul 24, 2025 | 69.08 | 69.43 | 68.03 | 68.58 | 68.58 | -0.61% | 5,847,382 |
| Jul 23, 2025 | 67.72 | 69.30 | 67.54 | 69.00 | 69.00 | 1.47% | 9,346,469 |
| Jul 22, 2025 | 67.88 | 68.50 | 66.88 | 68.00 | 68.00 | 0.18% | 8,865,848 |
| Jul 21, 2025 | 71.03 | 71.31 | 67.00 | 67.88 | 67.88 | -3.51% | 14,094,910 |
| Jul 18, 2025 | 70.87 | 71.14 | 69.40 | 70.35 | 70.35 | -0.07% | 9,061,600 |
| Jul 17, 2025 | 70.09 | 71.90 | 69.70 | 70.40 | 70.40 | 0.98% | 10,890,850 |
| Jul 16, 2025 | 70.61 | 71.50 | 68.36 | 69.72 | 69.72 | -1.01% | 17,325,050 |
| Jul 15, 2025 | 65.20 | 70.43 | 64.70 | 70.43 | 70.43 | 10.00% | 26,834,900 |
| Jul 14, 2025 | 61.00 | 64.03 | 60.80 | 64.03 | 64.03 | 10.00% | 9,668,112 |
| Jul 11, 2025 | 57.60 | 59.29 | 57.58 | 58.21 | 58.21 | 0.54% | 6,160,614 |