Shenzhen Ecobeauty Co., Ltd. (SHE:000010)
China
· Delayed Price · Currency is CNY 2.890
-0.150 (-4.93%)
Apr 30, 2026, 1:55 PM CST
Shenzhen Ecobeauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -10.06% | 12,651,000 |
| Apr 27, 2026 | 3.58 | 3.58 | 3.35 | 3.38 | 3.38 | -6.63% | 57,891,701 |
| Apr 24, 2026 | 3.68 | 3.69 | 3.59 | 3.62 | 3.62 | -2.16% | 21,360,500 |
| Apr 23, 2026 | 3.72 | 3.74 | 3.55 | 3.70 | 3.70 | -0.80% | 35,541,302 |
| Apr 22, 2026 | 3.79 | 3.79 | 3.65 | 3.73 | 3.73 | -0.27% | 26,889,090 |
| Apr 21, 2026 | 3.90 | 3.92 | 3.73 | 3.74 | 3.74 | -4.10% | 42,647,100 |
| Apr 20, 2026 | 4.07 | 4.07 | 3.87 | 3.90 | 3.90 | -4.18% | 56,015,300 |
| Apr 17, 2026 | 4.12 | 4.32 | 4.06 | 4.07 | 4.07 | -0.25% | 71,961,500 |
| Apr 16, 2026 | 4.12 | 4.13 | 3.93 | 4.08 | 4.08 | 1.24% | 31,171,900 |
| Apr 15, 2026 | 4.19 | 4.20 | 4.01 | 4.03 | 4.03 | -3.82% | 41,631,600 |
| Apr 14, 2026 | 4.32 | 4.32 | 4.12 | 4.19 | 4.19 | 1.45% | 68,086,900 |
| Apr 13, 2026 | 3.76 | 4.13 | 3.76 | 4.13 | 4.13 | 10.13% | 47,751,110 |
| Apr 10, 2026 | 3.74 | 3.80 | 3.72 | 3.75 | 3.75 | 1.08% | 17,764,700 |
| Apr 9, 2026 | 3.84 | 3.84 | 3.69 | 3.71 | 3.71 | -4.13% | 21,822,100 |
| Apr 8, 2026 | 3.77 | 3.88 | 3.76 | 3.87 | 3.87 | 4.03% | 21,600,400 |
| Apr 7, 2026 | 3.72 | 3.78 | 3.67 | 3.72 | 3.72 | 1.09% | 21,785,200 |
| Apr 3, 2026 | 3.85 | 3.87 | 3.64 | 3.68 | 3.68 | -4.91% | 27,045,200 |
| Apr 2, 2026 | 3.78 | 3.97 | 3.73 | 3.87 | 3.87 | 1.84% | 37,825,300 |
| Apr 1, 2026 | 3.99 | 4.00 | 3.74 | 3.80 | 3.80 | -2.06% | 45,369,740 |
| Mar 31, 2026 | 4.18 | 4.21 | 3.86 | 3.88 | 3.88 | -7.40% | 49,640,400 |
| Mar 30, 2026 | 4.21 | 4.44 | 4.04 | 4.19 | 4.19 | -0.48% | 46,283,200 |
| Mar 27, 2026 | 4.30 | 4.33 | 4.17 | 4.21 | 4.21 | -1.86% | 33,094,910 |
| Mar 26, 2026 | 4.42 | 4.48 | 4.26 | 4.29 | 4.29 | -4.03% | 33,641,200 |
| Mar 25, 2026 | 4.48 | 4.51 | 4.38 | 4.47 | 4.47 | 0.45% | 42,155,400 |
| Mar 24, 2026 | 4.40 | 4.50 | 4.20 | 4.45 | 4.45 | 3.25% | 44,607,800 |
| Mar 23, 2026 | 4.48 | 4.57 | 4.25 | 4.31 | 4.31 | -6.51% | 59,998,023 |
| Mar 20, 2026 | 4.65 | 4.75 | 4.51 | 4.61 | 4.61 | 0.66% | 58,153,520 |
| Mar 19, 2026 | 4.57 | 4.71 | 4.50 | 4.58 | 4.58 | -0.43% | 52,507,700 |
| Mar 18, 2026 | 4.74 | 4.77 | 4.55 | 4.60 | 4.60 | -2.54% | 59,070,040 |
| Mar 17, 2026 | 4.75 | 4.94 | 4.55 | 4.72 | 4.72 | 0.85% | 116,811,570 |
| Mar 16, 2026 | 4.49 | 4.85 | 4.30 | 4.68 | 4.68 | 3.31% | 144,275,100 |
| Mar 13, 2026 | 4.10 | 4.53 | 4.09 | 4.53 | 4.53 | 9.95% | 47,560,020 |
| Mar 12, 2026 | 4.29 | 4.29 | 4.07 | 4.12 | 4.12 | -4.85% | 51,625,170 |
| Mar 11, 2026 | 4.33 | 4.38 | 4.29 | 4.33 | 4.33 | -0.69% | 43,996,510 |
| 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 |