Ecovacs Robotics Co., Ltd. (SHA:603486)
China
· Delayed Price · Currency is CNY 66.35
-0.65 (-0.97%)
Apr 29, 2026, 11:15 AM CST
Ecovacs Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 66.80 | 67.37 | 66.02 | 66.14 | - | -1.28% | 2,584,297 |
| Apr 28, 2026 | 69.58 | 69.58 | 66.71 | 67.00 | 67.00 | -1.18% | 18,074,570 |
| Apr 27, 2026 | 64.71 | 67.80 | 64.71 | 67.80 | 67.80 | 9.99% | 13,624,530 |
| Apr 24, 2026 | 63.60 | 63.60 | 61.02 | 61.64 | 61.64 | -3.57% | 7,198,463 |
| Apr 23, 2026 | 64.07 | 65.79 | 63.76 | 63.92 | 63.92 | -0.23% | 7,397,063 |
| Apr 22, 2026 | 64.07 | 64.49 | 63.43 | 64.07 | 64.07 | 0.02% | 4,289,224 |
| Apr 21, 2026 | 64.88 | 64.89 | 63.49 | 64.06 | 64.06 | -1.10% | 4,932,397 |
| Apr 20, 2026 | 62.44 | 65.23 | 62.23 | 64.77 | 64.77 | 3.71% | 8,936,035 |
| Apr 17, 2026 | 62.80 | 62.82 | 62.05 | 62.45 | 62.45 | -0.75% | 3,781,300 |
| Apr 16, 2026 | 62.68 | 63.66 | 62.52 | 62.92 | 62.92 | 0.50% | 5,097,095 |
| Apr 15, 2026 | 63.50 | 63.85 | 62.46 | 62.61 | 62.61 | -0.79% | 4,225,886 |
| Apr 14, 2026 | 63.47 | 63.58 | 62.32 | 63.11 | 63.11 | 0.69% | 4,199,772 |
| Apr 13, 2026 | 62.00 | 63.98 | 61.51 | 62.68 | 62.68 | 0.77% | 5,614,722 |
| Apr 10, 2026 | 61.45 | 62.80 | 61.45 | 62.20 | 62.20 | 1.85% | 4,267,940 |
| Apr 9, 2026 | 62.10 | 62.22 | 61.00 | 61.07 | 61.07 | -2.88% | 3,562,812 |
| Apr 8, 2026 | 61.30 | 62.90 | 61.29 | 62.88 | 62.88 | 4.82% | 4,672,807 |
| Apr 7, 2026 | 60.00 | 60.65 | 59.81 | 59.99 | 59.99 | 0.17% | 1,830,701 |
| Apr 3, 2026 | 60.56 | 61.00 | 59.67 | 59.89 | 59.89 | -1.11% | 2,093,279 |
| Apr 2, 2026 | 62.36 | 62.36 | 60.29 | 60.56 | 60.56 | -2.95% | 3,734,170 |
| Apr 1, 2026 | 62.00 | 62.68 | 61.50 | 62.40 | 62.40 | 2.26% | 3,720,411 |
| Mar 31, 2026 | 62.15 | 62.60 | 61.02 | 61.02 | 61.02 | -1.60% | 2,947,934 |
| Mar 30, 2026 | 60.78 | 62.10 | 60.55 | 62.01 | 62.01 | 0.54% | 3,351,039 |
| Mar 27, 2026 | 60.31 | 61.96 | 60.16 | 61.68 | 61.68 | 1.31% | 3,158,112 |
| Mar 26, 2026 | 61.15 | 62.25 | 60.41 | 60.88 | 60.88 | -0.52% | 3,655,969 |
| Mar 25, 2026 | 60.32 | 61.59 | 59.88 | 61.20 | 61.20 | 2.22% | 4,251,665 |
| Mar 24, 2026 | 59.70 | 59.96 | 59.04 | 59.87 | 59.87 | 1.92% | 4,131,771 |
| Mar 23, 2026 | 60.50 | 60.80 | 58.50 | 58.74 | 58.74 | -4.08% | 5,184,310 |
| Mar 20, 2026 | 62.10 | 62.66 | 61.24 | 61.24 | 61.24 | -1.26% | 3,124,512 |
| Mar 19, 2026 | 62.73 | 63.16 | 61.82 | 62.02 | 62.02 | -2.41% | 3,354,681 |
| Mar 18, 2026 | 63.89 | 64.01 | 63.01 | 63.55 | 63.55 | -0.06% | 3,035,629 |
| Mar 17, 2026 | 63.52 | 65.11 | 63.52 | 63.59 | 63.59 | 0.11% | 4,885,021 |
| Mar 16, 2026 | 63.65 | 63.70 | 62.90 | 63.52 | 63.52 | -0.28% | 2,896,031 |
| Mar 13, 2026 | 64.04 | 64.69 | 63.52 | 63.70 | 63.70 | -0.75% | 3,657,132 |
| Mar 12, 2026 | 65.03 | 65.09 | 63.70 | 64.18 | 64.18 | -1.29% | 3,410,866 |
| Mar 11, 2026 | 64.90 | 65.36 | 64.40 | 65.02 | 65.02 | 0.35% | 3,795,744 |
| Mar 10, 2026 | 63.60 | 65.04 | 63.60 | 64.79 | 64.79 | 2.60% | 5,257,302 |
| 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 |