Shenzhen Ecobeauty Co., Ltd. (SHE:000010)
China
· Delayed Price · Currency is CNY 4.360
+0.100 (2.35%)
Mar 10, 2026, 3:04 PM CST
Shenzhen Ecobeauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.28 | 4.42 | 4.24 | 4.36 | 4.36 | 2.35% | 44,998,200 |
| Mar 9, 2026 | 4.33 | 4.37 | 4.17 | 4.26 | 4.26 | -3.40% | 55,585,400 |
| Mar 6, 2026 | 4.30 | 4.43 | 4.19 | 4.41 | 4.41 | 2.08% | 73,305,600 |
| Mar 5, 2026 | 4.56 | 4.57 | 4.28 | 4.32 | 4.32 | -2.26% | 137,511,500 |
| Mar 4, 2026 | 3.99 | 4.42 | 3.83 | 4.42 | 4.42 | 9.95% | 136,966,400 |
| Mar 3, 2026 | 4.19 | 4.35 | 4.00 | 4.02 | 4.02 | -3.60% | 86,572,000 |
| Mar 2, 2026 | 4.02 | 4.36 | 4.00 | 4.17 | 4.17 | -2.57% | 97,886,700 |
| Feb 27, 2026 | 4.07 | 4.48 | 3.94 | 4.28 | 4.28 | 5.16% | 162,458,400 |
| Feb 26, 2026 | 3.73 | 4.07 | 3.62 | 4.07 | 4.07 | 10.00% | 73,581,800 |
| Feb 25, 2026 | 3.60 | 3.84 | 3.56 | 3.70 | 3.70 | 3.35% | 50,994,000 |
| Feb 24, 2026 | 3.52 | 3.60 | 3.47 | 3.58 | 3.58 | 3.47% | 19,869,100 |
| Feb 13, 2026 | 3.54 | 3.55 | 3.46 | 3.46 | 3.46 | -2.26% | 15,358,500 |
| Feb 12, 2026 | 3.57 | 3.58 | 3.49 | 3.54 | 3.54 | -1.12% | 18,394,600 |
| Feb 11, 2026 | 3.66 | 3.66 | 3.56 | 3.58 | 3.58 | -1.10% | 17,440,000 |
| Feb 10, 2026 | 3.62 | 3.69 | 3.54 | 3.62 | 3.62 | - | 27,542,000 |
| Feb 9, 2026 | 3.54 | 3.84 | 3.50 | 3.62 | 3.62 | 1.97% | 46,505,300 |
| Feb 6, 2026 | 3.78 | 3.80 | 3.55 | 3.55 | 3.55 | -5.59% | 44,988,900 |
| Feb 5, 2026 | 3.58 | 3.85 | 3.56 | 3.76 | 3.76 | 4.44% | 65,016,000 |
| Feb 4, 2026 | 3.53 | 3.62 | 3.49 | 3.60 | 3.60 | 2.27% | 23,019,500 |
| Feb 3, 2026 | 3.42 | 3.52 | 3.40 | 3.52 | 3.52 | 2.92% | 19,110,400 |
| Feb 2, 2026 | 3.41 | 3.52 | 3.40 | 3.42 | 3.42 | 0.29% | 15,727,700 |
| Jan 30, 2026 | 3.42 | 3.45 | 3.37 | 3.41 | 3.41 | -0.87% | 14,238,360 |
| Jan 29, 2026 | 3.45 | 3.51 | 3.40 | 3.44 | 3.44 | -0.58% | 16,102,000 |
| Jan 28, 2026 | 3.50 | 3.53 | 3.45 | 3.46 | 3.46 | -1.70% | 13,178,100 |
| Jan 27, 2026 | 3.57 | 3.58 | 3.45 | 3.52 | 3.52 | -1.68% | 20,161,860 |
| Jan 26, 2026 | 3.67 | 3.67 | 3.52 | 3.58 | 3.58 | -2.45% | 23,478,600 |
| Jan 23, 2026 | 3.67 | 3.72 | 3.64 | 3.67 | 3.67 | -0.27% | 15,575,350 |
| Jan 22, 2026 | 3.70 | 3.76 | 3.63 | 3.68 | 3.68 | - | 15,436,000 |
| Jan 21, 2026 | 3.57 | 3.72 | 3.55 | 3.68 | 3.68 | 2.51% | 20,121,601 |
| Jan 20, 2026 | 3.60 | 3.62 | 3.56 | 3.59 | 3.59 | -0.28% | 12,673,500 |
| Jan 19, 2026 | 3.55 | 3.60 | 3.52 | 3.60 | 3.60 | 1.12% | 13,666,900 |
| Jan 16, 2026 | 3.62 | 3.63 | 3.54 | 3.56 | 3.56 | -1.11% | 16,941,100 |
| Jan 15, 2026 | 3.71 | 3.71 | 3.58 | 3.60 | 3.60 | -3.49% | 21,456,100 |
| Jan 14, 2026 | 3.69 | 3.75 | 3.66 | 3.73 | 3.73 | 1.63% | 23,189,300 |
| Jan 13, 2026 | 3.84 | 3.85 | 3.67 | 3.67 | 3.67 | -4.18% | 28,678,400 |
| Jan 12, 2026 | 3.86 | 3.92 | 3.80 | 3.83 | 3.83 | 0.79% | 42,602,600 |
| Jan 9, 2026 | 3.56 | 3.84 | 3.55 | 3.80 | 3.80 | 6.44% | 54,104,200 |
| Jan 8, 2026 | 3.48 | 3.67 | 3.48 | 3.57 | 3.57 | 2.00% | 34,100,000 |
| Jan 7, 2026 | 3.54 | 3.55 | 3.48 | 3.50 | 3.50 | -1.13% | 17,343,100 |
| Jan 6, 2026 | 3.47 | 3.55 | 3.46 | 3.54 | 3.54 | 1.43% | 18,217,860 |
| Jan 5, 2026 | 3.55 | 3.58 | 3.48 | 3.49 | 3.49 | -1.13% | 14,434,600 |
| Dec 31, 2025 | 3.52 | 3.54 | 3.40 | 3.53 | 3.53 | 0.57% | 11,953,300 |
| Dec 30, 2025 | 3.55 | 3.59 | 3.50 | 3.51 | 3.51 | -1.96% | 13,829,900 |
| Dec 29, 2025 | 3.55 | 3.63 | 3.52 | 3.58 | 3.58 | 0.56% | 13,595,200 |
| Dec 26, 2025 | 3.63 | 3.64 | 3.55 | 3.56 | 3.56 | -1.93% | 14,388,300 |
| Dec 25, 2025 | 3.63 | 3.64 | 3.55 | 3.63 | 3.63 | 0.83% | 15,946,300 |
| Dec 24, 2025 | 3.60 | 3.64 | 3.59 | 3.60 | 3.60 | -0.55% | 12,075,000 |
| Dec 23, 2025 | 3.65 | 3.67 | 3.59 | 3.62 | 3.62 | -0.28% | 14,375,300 |
| Dec 22, 2025 | 3.69 | 3.72 | 3.61 | 3.63 | 3.63 | -1.09% | 17,821,800 |
| Dec 19, 2025 | 3.48 | 3.68 | 3.45 | 3.67 | 3.67 | 6.07% | 38,695,100 |
| Dec 18, 2025 | 3.38 | 3.62 | 3.37 | 3.46 | 3.46 | 2.06% | 23,763,600 |
| Dec 17, 2025 | 3.41 | 3.44 | 3.33 | 3.39 | 3.39 | -0.88% | 20,312,320 |
| Dec 16, 2025 | 3.54 | 3.54 | 3.41 | 3.42 | 3.42 | -3.12% | 15,125,300 |
| Dec 15, 2025 | 3.54 | 3.58 | 3.49 | 3.53 | 3.53 | -1.12% | 10,293,400 |
| Dec 12, 2025 | 3.58 | 3.60 | 3.52 | 3.57 | 3.57 | -0.83% | 8,308,761 |
| Dec 11, 2025 | 3.67 | 3.67 | 3.60 | 3.60 | 3.60 | -1.91% | 9,914,500 |
| Dec 10, 2025 | 3.65 | 3.68 | 3.62 | 3.67 | 3.67 | - | 9,966,800 |
| Dec 9, 2025 | 3.70 | 3.71 | 3.65 | 3.67 | 3.67 | -1.08% | 15,068,300 |
| Dec 8, 2025 | 3.73 | 3.74 | 3.68 | 3.71 | 3.71 | -0.54% | 19,990,000 |
| Dec 5, 2025 | 3.72 | 3.75 | 3.68 | 3.73 | 3.73 | -0.27% | 15,038,100 |
| Dec 4, 2025 | 3.76 | 3.78 | 3.68 | 3.74 | 3.74 | -1.06% | 20,545,900 |
| Dec 3, 2025 | 3.95 | 3.98 | 3.76 | 3.78 | 3.78 | -4.06% | 38,266,300 |
| Dec 2, 2025 | 3.93 | 4.00 | 3.87 | 3.94 | 3.94 | 0.25% | 20,198,300 |
| Dec 1, 2025 | 3.87 | 4.03 | 3.84 | 3.93 | 3.93 | -1.01% | 33,700,300 |
| Nov 28, 2025 | 3.90 | 3.97 | 3.79 | 3.97 | 3.97 | 1.02% | 36,267,600 |
| Nov 27, 2025 | 3.85 | 4.01 | 3.84 | 3.93 | 3.93 | 1.81% | 45,255,400 |
| Nov 26, 2025 | 3.85 | 3.90 | 3.80 | 3.86 | 3.86 | 0.26% | 22,026,200 |
| Nov 25, 2025 | 3.80 | 3.88 | 3.74 | 3.85 | 3.85 | 1.32% | 28,872,922 |
| Nov 24, 2025 | 3.66 | 3.85 | 3.62 | 3.80 | 3.80 | 4.97% | 36,353,600 |
| Nov 21, 2025 | 3.82 | 3.88 | 3.60 | 3.62 | 3.62 | -7.65% | 37,548,420 |
| Nov 20, 2025 | 3.66 | 3.95 | 3.66 | 3.92 | 3.92 | 7.40% | 58,801,000 |
| Nov 19, 2025 | 3.79 | 3.80 | 3.63 | 3.65 | 3.65 | -4.20% | 27,405,100 |
| Nov 18, 2025 | 4.06 | 4.06 | 3.76 | 3.81 | 3.81 | -6.16% | 59,600,300 |
| Nov 17, 2025 | 3.90 | 4.08 | 3.90 | 4.06 | 4.06 | 4.64% | 58,061,900 |
| Nov 14, 2025 | 3.85 | 3.92 | 3.84 | 3.88 | 3.88 | - | 23,184,460 |
| Nov 13, 2025 | 3.90 | 3.92 | 3.84 | 3.88 | 3.88 | - | 22,874,400 |
| Nov 12, 2025 | 3.95 | 3.97 | 3.86 | 3.88 | 3.88 | -1.77% | 19,562,100 |
| Nov 11, 2025 | 3.93 | 3.99 | 3.89 | 3.95 | 3.95 | 0.25% | 23,284,450 |
| Nov 10, 2025 | 3.86 | 3.96 | 3.85 | 3.94 | 3.94 | 1.81% | 32,394,100 |
| Nov 7, 2025 | 3.86 | 3.90 | 3.83 | 3.87 | 3.87 | - | 18,586,810 |
| Nov 6, 2025 | 3.95 | 3.96 | 3.82 | 3.87 | 3.87 | -1.78% | 24,063,520 |
| Nov 5, 2025 | 3.88 | 3.98 | 3.82 | 3.94 | 3.94 | 1.29% | 22,143,830 |
| Nov 4, 2025 | 4.03 | 4.03 | 3.87 | 3.89 | 3.89 | -3.95% | 29,692,400 |
| Nov 3, 2025 | 3.82 | 4.09 | 3.81 | 4.05 | 4.05 | 5.74% | 54,041,740 |
| Oct 31, 2025 | 3.82 | 3.90 | 3.80 | 3.83 | 3.83 | - | 18,167,700 |
| Oct 30, 2025 | 3.91 | 3.93 | 3.82 | 3.83 | 3.83 | -2.54% | 23,704,200 |
| Oct 29, 2025 | 3.88 | 3.93 | 3.79 | 3.93 | 3.93 | 1.81% | 26,656,900 |
| Oct 28, 2025 | 3.85 | 3.91 | 3.79 | 3.86 | 3.86 | 0.26% | 28,364,700 |
| Oct 27, 2025 | 3.88 | 3.89 | 3.68 | 3.85 | 3.85 | -0.52% | 40,756,600 |
| Oct 24, 2025 | 3.94 | 4.02 | 3.86 | 3.87 | 3.87 | -2.76% | 31,457,200 |
| Oct 23, 2025 | 3.96 | 4.21 | 3.86 | 3.98 | 3.98 | - | 43,541,500 |
| Oct 22, 2025 | 4.07 | 4.07 | 3.96 | 3.98 | 3.98 | -2.21% | 33,219,900 |
| Oct 21, 2025 | 4.15 | 4.15 | 3.98 | 4.07 | 4.07 | -1.93% | 29,635,300 |
| Oct 20, 2025 | 3.92 | 4.20 | 3.91 | 4.15 | 4.15 | 7.24% | 52,997,350 |
| Oct 17, 2025 | 3.94 | 3.95 | 3.87 | 3.87 | 3.87 | -1.02% | 16,461,600 |
| Oct 16, 2025 | 3.99 | 4.02 | 3.88 | 3.91 | 3.91 | -2.74% | 19,922,350 |
| Oct 15, 2025 | 3.99 | 4.05 | 3.89 | 4.02 | 4.02 | - | 28,430,800 |
| Oct 14, 2025 | 4.27 | 4.35 | 3.98 | 4.02 | 4.02 | -1.23% | 49,381,750 |
| Oct 13, 2025 | 3.88 | 4.07 | 3.80 | 4.07 | 4.07 | - | 29,057,700 |
| Oct 10, 2025 | 4.13 | 4.17 | 4.00 | 4.07 | 4.07 | -1.21% | 25,388,960 |