Ecovacs Robotics Co., Ltd. (SHA:603486)
China
· Delayed Price · Currency is CNY 63.15
-1.70 (-2.62%)
At close: Mar 9, 2026
Ecovacs Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.00 | 64.00 | 62.01 | 63.15 | 63.15 | -2.62% | 6,644,022 |
| Mar 6, 2026 | 64.47 | 65.33 | 64.25 | 64.85 | 64.85 | 0.42% | 4,041,703 |
| Mar 5, 2026 | 65.59 | 65.80 | 64.27 | 64.58 | 64.58 | -0.35% | 4,776,187 |
| Mar 4, 2026 | 66.00 | 66.85 | 64.26 | 64.81 | 64.81 | -2.39% | 7,047,296 |
| Mar 3, 2026 | 67.50 | 69.45 | 66.39 | 66.40 | 66.40 | -0.91% | 7,194,166 |
| Mar 2, 2026 | 67.98 | 68.97 | 66.80 | 67.01 | 67.01 | -3.35% | 9,302,897 |
| Feb 27, 2026 | 70.71 | 70.80 | 68.31 | 69.33 | 69.33 | -2.45% | 9,114,479 |
| Feb 26, 2026 | 72.43 | 72.55 | 70.80 | 71.07 | 71.07 | -1.84% | 4,517,289 |
| Feb 25, 2026 | 73.15 | 73.40 | 72.07 | 72.40 | 72.40 | -1.04% | 5,371,866 |
| Feb 24, 2026 | 72.00 | 74.00 | 71.60 | 73.16 | 73.16 | 3.25% | 7,542,688 |
| Feb 13, 2026 | 71.30 | 71.88 | 70.86 | 70.86 | 70.86 | -0.56% | 3,399,151 |
| Feb 12, 2026 | 71.90 | 72.00 | 71.12 | 71.26 | 71.26 | -0.59% | 3,372,675 |
| Feb 11, 2026 | 71.89 | 73.20 | 71.42 | 71.68 | 71.68 | -0.25% | 4,999,320 |
| Feb 10, 2026 | 71.70 | 72.38 | 71.28 | 71.86 | 71.86 | 0.22% | 3,824,784 |
| Feb 9, 2026 | 71.91 | 72.13 | 71.33 | 71.70 | 71.70 | 0.96% | 4,176,341 |
| Feb 6, 2026 | 70.95 | 71.84 | 70.40 | 71.02 | 71.02 | -0.93% | 4,178,562 |
| Feb 5, 2026 | 71.88 | 72.76 | 71.32 | 71.69 | 71.69 | 0.18% | 6,418,781 |
| Feb 4, 2026 | 71.30 | 71.73 | 69.98 | 71.56 | 71.56 | -0.43% | 6,016,531 |
| Feb 3, 2026 | 72.03 | 72.45 | 69.44 | 71.87 | 71.87 | 0.63% | 7,724,662 |
| Feb 2, 2026 | 72.00 | 73.64 | 71.24 | 71.42 | 71.42 | -0.56% | 7,055,733 |
| Jan 30, 2026 | 74.15 | 74.59 | 71.71 | 71.82 | 71.82 | -3.47% | 6,774,549 |
| Jan 29, 2026 | 73.83 | 75.45 | 73.16 | 74.40 | 74.40 | 0.31% | 4,860,106 |
| Jan 28, 2026 | 76.50 | 76.86 | 73.88 | 74.17 | 74.17 | -3.26% | 8,461,706 |
| Jan 27, 2026 | 78.18 | 78.54 | 76.10 | 76.67 | 76.67 | -1.93% | 6,841,871 |
| Jan 26, 2026 | 82.76 | 83.65 | 78.08 | 78.18 | 78.18 | -5.66% | 9,366,287 |
| Jan 23, 2026 | 82.40 | 83.19 | 81.80 | 82.87 | 82.87 | 0.55% | 4,595,866 |
| Jan 22, 2026 | 83.20 | 86.23 | 82.11 | 82.42 | 82.42 | -1.16% | 5,199,726 |
| Jan 21, 2026 | 82.19 | 83.80 | 80.84 | 83.39 | 83.39 | 1.01% | 4,929,254 |
| Jan 20, 2026 | 83.52 | 84.38 | 82.11 | 82.56 | 82.56 | -1.23% | 4,939,729 |
| Jan 19, 2026 | 84.50 | 84.88 | 83.03 | 83.59 | 83.59 | -0.31% | 4,806,250 |
| Jan 16, 2026 | 82.06 | 85.49 | 81.89 | 83.85 | 83.85 | 2.13% | 7,187,070 |
| Jan 15, 2026 | 83.21 | 83.55 | 81.77 | 82.10 | 82.10 | -1.88% | 5,477,030 |
| Jan 14, 2026 | 83.39 | 85.55 | 82.75 | 83.67 | 83.67 | 0.31% | 7,731,553 |
| Jan 13, 2026 | 86.00 | 86.49 | 82.68 | 83.41 | 83.41 | -2.85% | 7,657,140 |
| Jan 12, 2026 | 84.00 | 86.31 | 82.10 | 85.86 | 85.86 | 2.85% | 9,457,021 |
| Jan 9, 2026 | 82.60 | 83.73 | 81.70 | 83.48 | 83.48 | 1.31% | 6,825,388 |
| Jan 8, 2026 | 81.10 | 83.00 | 80.50 | 82.40 | 82.40 | 1.63% | 6,399,674 |
| Jan 7, 2026 | 83.59 | 84.31 | 81.02 | 81.08 | 81.08 | -2.99% | 8,665,610 |
| Jan 6, 2026 | 82.85 | 83.74 | 82.30 | 83.58 | 83.58 | 1.02% | 6,547,839 |
| Jan 5, 2026 | 80.70 | 83.36 | 80.28 | 82.74 | 82.74 | 2.55% | 6,782,466 |
| Dec 31, 2025 | 81.95 | 82.30 | 80.68 | 80.68 | 80.68 | -0.90% | 5,927,928 |
| Dec 30, 2025 | 79.79 | 81.88 | 79.20 | 81.41 | 81.41 | 1.85% | 6,285,233 |
| Dec 29, 2025 | 80.78 | 82.05 | 79.71 | 79.93 | 79.93 | -0.58% | 5,383,729 |
| Dec 26, 2025 | 81.10 | 81.50 | 80.09 | 80.40 | 80.40 | -0.72% | 4,282,522 |
| Dec 25, 2025 | 79.69 | 81.15 | 79.51 | 80.98 | 80.98 | 2.09% | 5,805,845 |
| Dec 24, 2025 | 78.21 | 79.87 | 78.17 | 79.32 | 79.32 | 1.03% | 4,276,707 |
| Dec 23, 2025 | 79.02 | 80.83 | 78.21 | 78.51 | 78.51 | -0.62% | 4,339,149 |
| Dec 22, 2025 | 80.17 | 80.20 | 78.40 | 79.00 | 79.00 | -0.50% | 5,155,759 |
| Dec 19, 2025 | 77.82 | 80.65 | 77.58 | 79.40 | 79.40 | 2.03% | 6,095,613 |
| Dec 18, 2025 | 79.68 | 80.07 | 77.80 | 77.82 | 77.82 | -3.33% | 5,419,712 |
| Dec 17, 2025 | 81.81 | 81.94 | 77.71 | 80.50 | 80.50 | -1.52% | 9,095,931 |
| Dec 16, 2025 | 79.63 | 82.41 | 79.50 | 81.74 | 81.74 | 2.69% | 6,927,015 |
| Dec 15, 2025 | 79.07 | 80.55 | 78.55 | 79.60 | 79.60 | - | 4,887,809 |
| Dec 12, 2025 | 77.25 | 79.79 | 76.69 | 79.60 | 79.60 | 3.22% | 7,156,866 |
| Dec 11, 2025 | 79.40 | 80.34 | 77.10 | 77.12 | 77.12 | -2.87% | 4,426,977 |
| Dec 10, 2025 | 78.41 | 79.90 | 77.70 | 79.40 | 79.40 | 1.29% | 4,772,055 |
| Dec 9, 2025 | 80.59 | 80.90 | 78.28 | 78.39 | 78.39 | -3.07% | 5,299,625 |
| Dec 8, 2025 | 79.70 | 81.43 | 78.26 | 80.87 | 80.87 | 1.60% | 5,727,379 |
| 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 |