Eastcompeace Technology Co.Ltd (SHE:002017)
China
· Delayed Price · Currency is CNY 21.63
+0.24 (1.12%)
At close: Mar 6, 2026
SHE:002017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.21 | 21.78 | 21.20 | 21.63 | 21.63 | 1.12% | 9,917,452 |
| Mar 5, 2026 | 21.55 | 21.91 | 21.21 | 21.39 | 21.39 | 0.99% | 13,756,830 |
| Mar 4, 2026 | 21.00 | 21.57 | 21.00 | 21.18 | 21.18 | -1.12% | 12,338,610 |
| Mar 3, 2026 | 22.23 | 22.59 | 21.36 | 21.42 | 21.42 | -3.03% | 23,790,450 |
| Mar 2, 2026 | 23.02 | 23.03 | 21.84 | 22.09 | 22.09 | -6.08% | 34,282,430 |
| Feb 27, 2026 | 22.87 | 23.59 | 22.81 | 23.52 | 23.52 | 2.62% | 29,972,730 |
| Feb 26, 2026 | 23.28 | 23.74 | 22.82 | 22.92 | 22.92 | 0.39% | 31,124,320 |
| Feb 25, 2026 | 22.49 | 23.09 | 22.42 | 22.83 | 22.83 | 1.51% | 18,922,680 |
| Feb 24, 2026 | 22.79 | 22.90 | 22.44 | 22.49 | 22.49 | 0.18% | 13,761,590 |
| Feb 13, 2026 | 22.40 | 22.75 | 22.35 | 22.45 | 22.45 | - | 11,591,680 |
| Feb 12, 2026 | 22.47 | 22.70 | 22.26 | 22.45 | 22.45 | -0.53% | 11,812,960 |
| Feb 11, 2026 | 22.77 | 22.88 | 22.54 | 22.57 | 22.57 | -1.10% | 13,339,240 |
| Feb 10, 2026 | 23.11 | 23.15 | 22.80 | 22.82 | 22.82 | -0.95% | 11,581,990 |
| Feb 9, 2026 | 23.00 | 23.34 | 22.87 | 23.04 | 23.04 | 1.95% | 14,061,240 |
| Feb 6, 2026 | 22.35 | 22.98 | 22.20 | 22.60 | 22.60 | -0.13% | 13,512,647 |
| Feb 5, 2026 | 22.89 | 23.08 | 22.54 | 22.63 | 22.63 | -1.82% | 11,872,600 |
| Feb 4, 2026 | 22.95 | 23.40 | 22.85 | 23.05 | 23.05 | -0.73% | 15,311,590 |
| Feb 3, 2026 | 22.72 | 23.26 | 22.60 | 23.22 | 23.22 | 3.61% | 20,865,070 |
| Feb 2, 2026 | 23.01 | 23.49 | 22.41 | 22.41 | 22.41 | -3.57% | 20,444,880 |
| Jan 30, 2026 | 23.98 | 24.16 | 22.94 | 23.24 | 23.24 | -3.25% | 26,034,734 |
| Jan 29, 2026 | 24.00 | 24.66 | 23.45 | 24.02 | 24.02 | 1.05% | 38,801,017 |
| Jan 28, 2026 | 24.01 | 25.20 | 23.74 | 23.77 | 23.77 | 0.08% | 42,864,500 |
| Jan 27, 2026 | 23.46 | 23.82 | 23.14 | 23.75 | 23.75 | 0.51% | 18,649,310 |
| Jan 26, 2026 | 24.27 | 24.45 | 23.27 | 23.63 | 23.63 | -2.68% | 28,206,800 |
| Jan 23, 2026 | 23.82 | 24.55 | 23.79 | 24.28 | 24.28 | 2.02% | 27,785,376 |
| Jan 22, 2026 | 24.16 | 24.33 | 23.56 | 23.80 | 23.80 | -0.42% | 24,909,220 |
| Jan 21, 2026 | 23.32 | 24.27 | 23.00 | 23.90 | 23.90 | 0.93% | 29,971,040 |
| Jan 20, 2026 | 25.30 | 26.06 | 23.02 | 23.68 | 23.68 | -6.18% | 57,514,200 |
| Jan 19, 2026 | 25.24 | 26.31 | 24.49 | 25.24 | 25.24 | 1.08% | 51,164,690 |
| Jan 16, 2026 | 27.00 | 27.04 | 23.97 | 24.97 | 24.97 | -5.02% | 74,250,704 |
| Jan 15, 2026 | 27.76 | 27.90 | 25.67 | 26.29 | 26.29 | -7.82% | 64,516,544 |
| Jan 14, 2026 | 27.46 | 29.99 | 27.45 | 28.52 | 28.52 | 3.94% | 106,471,900 |
| Jan 13, 2026 | 29.00 | 29.95 | 27.41 | 27.44 | 27.44 | -0.97% | 124,459,100 |
| Jan 12, 2026 | 25.86 | 27.71 | 25.60 | 27.71 | 27.71 | 10.00% | 76,526,100 |
| Jan 9, 2026 | 23.11 | 25.19 | 22.90 | 25.19 | 25.19 | 10.00% | 58,604,855 |
| Jan 8, 2026 | 22.10 | 23.79 | 21.87 | 22.90 | 22.90 | 3.48% | 46,118,870 |
| Jan 7, 2026 | 22.65 | 22.77 | 22.08 | 22.13 | 22.13 | -2.98% | 29,351,450 |
| Jan 6, 2026 | 22.79 | 23.01 | 22.53 | 22.81 | 22.81 | -1.55% | 38,851,730 |
| Jan 5, 2026 | 22.30 | 23.41 | 21.53 | 23.17 | 23.17 | 3.90% | 54,239,540 |
| Dec 31, 2025 | 21.76 | 22.67 | 21.60 | 22.30 | 22.30 | 1.73% | 31,152,310 |
| Dec 30, 2025 | 22.27 | 22.77 | 21.85 | 21.92 | 21.92 | -1.31% | 44,770,310 |
| Dec 29, 2025 | 21.45 | 22.50 | 21.21 | 22.21 | 22.21 | 3.54% | 45,972,990 |
| Dec 26, 2025 | 21.47 | 21.77 | 21.33 | 21.45 | 21.45 | -0.69% | 17,300,890 |
| Dec 25, 2025 | 21.56 | 21.94 | 21.37 | 21.60 | 21.60 | 1.50% | 25,238,200 |
| Dec 24, 2025 | 20.77 | 21.30 | 20.60 | 21.28 | 21.28 | 2.41% | 18,866,960 |
| Dec 23, 2025 | 21.38 | 21.45 | 20.67 | 20.78 | 20.78 | -3.21% | 18,657,440 |
| Dec 22, 2025 | 21.22 | 21.77 | 21.15 | 21.47 | 21.47 | 2.19% | 21,765,760 |
| Dec 19, 2025 | 20.38 | 21.33 | 20.38 | 21.01 | 21.01 | 3.34% | 24,650,140 |
| Dec 18, 2025 | 20.72 | 20.96 | 20.33 | 20.33 | 20.33 | -2.73% | 19,886,520 |
| Dec 17, 2025 | 21.32 | 21.39 | 20.16 | 20.90 | 20.90 | -4.17% | 39,865,110 |
| Dec 16, 2025 | 20.60 | 22.26 | 20.11 | 21.81 | 21.81 | 5.46% | 47,534,976 |
| Dec 15, 2025 | 20.75 | 21.08 | 20.63 | 20.68 | 20.68 | -1.10% | 10,280,591 |
| Dec 12, 2025 | 20.57 | 21.02 | 20.51 | 20.91 | 20.91 | 1.16% | 14,159,990 |
| Dec 11, 2025 | 21.15 | 21.16 | 20.63 | 20.67 | 20.67 | -2.27% | 8,562,319 |
| Dec 10, 2025 | 21.01 | 21.19 | 20.83 | 21.15 | 21.15 | 0.24% | 7,690,810 |
| Dec 9, 2025 | 21.15 | 21.35 | 21.09 | 21.10 | 21.10 | -0.71% | 7,972,754 |
| Dec 8, 2025 | 20.89 | 21.49 | 20.89 | 21.25 | 21.25 | 1.48% | 15,198,110 |
| Dec 5, 2025 | 20.57 | 20.99 | 20.49 | 20.94 | 20.94 | 1.80% | 10,092,920 |
| Dec 4, 2025 | 20.71 | 20.88 | 20.39 | 20.57 | 20.57 | -1.15% | 9,679,141 |
| Dec 3, 2025 | 21.29 | 21.35 | 20.75 | 20.81 | 20.81 | -2.21% | 10,018,350 |
| Dec 2, 2025 | 21.75 | 21.75 | 21.25 | 21.28 | 21.28 | -2.65% | 11,745,741 |
| Dec 1, 2025 | 21.53 | 21.97 | 21.44 | 21.86 | 21.86 | 2.25% | 15,688,580 |
| Nov 28, 2025 | 21.62 | 21.68 | 21.08 | 21.38 | 21.38 | 1.09% | 9,504,399 |
| Nov 27, 2025 | 21.31 | 21.48 | 21.12 | 21.15 | 21.15 | -1.03% | 9,170,110 |
| Nov 26, 2025 | 21.35 | 21.68 | 21.31 | 21.37 | 21.37 | -0.84% | 10,436,090 |
| Nov 25, 2025 | 21.37 | 21.76 | 21.30 | 21.55 | 21.55 | 0.94% | 12,357,970 |
| Nov 24, 2025 | 20.90 | 21.40 | 20.82 | 21.35 | 21.35 | 2.15% | 13,293,217 |
| Nov 21, 2025 | 21.35 | 21.68 | 20.90 | 20.90 | 20.90 | -3.78% | 19,800,240 |
| Nov 20, 2025 | 22.27 | 22.31 | 21.70 | 21.72 | 21.72 | -1.67% | 16,344,930 |
| Nov 19, 2025 | 22.51 | 22.71 | 22.00 | 22.09 | 22.09 | -2.82% | 19,039,440 |
| Nov 18, 2025 | 22.90 | 23.51 | 22.58 | 22.73 | 22.73 | 0.18% | 27,340,610 |
| Nov 17, 2025 | 22.33 | 23.09 | 22.33 | 22.69 | 22.69 | 2.72% | 29,100,160 |
| Nov 14, 2025 | 22.11 | 22.48 | 22.02 | 22.09 | 22.09 | -0.81% | 13,067,310 |
| Nov 13, 2025 | 22.22 | 22.34 | 22.05 | 22.27 | 22.27 | 0.13% | 10,542,810 |
| Nov 12, 2025 | 22.50 | 22.55 | 22.00 | 22.24 | 22.24 | -1.51% | 14,046,730 |
| Nov 11, 2025 | 22.86 | 22.94 | 22.41 | 22.58 | 22.58 | -1.22% | 13,060,520 |
| Nov 10, 2025 | 22.68 | 22.93 | 22.58 | 22.86 | 22.86 | 0.57% | 13,605,610 |
| Nov 7, 2025 | 23.13 | 23.19 | 22.72 | 22.73 | 22.73 | -2.70% | 19,809,630 |
| Nov 6, 2025 | 23.39 | 23.48 | 22.94 | 23.36 | 23.36 | 0.34% | 15,878,790 |
| Nov 5, 2025 | 23.12 | 23.63 | 23.08 | 23.28 | 23.28 | -1.44% | 16,519,630 |
| Nov 4, 2025 | 24.46 | 24.46 | 23.37 | 23.62 | 23.62 | -3.79% | 27,495,650 |
| Nov 3, 2025 | 24.04 | 24.58 | 23.91 | 24.55 | 24.55 | 1.40% | 22,868,800 |
| Oct 31, 2025 | 24.00 | 24.40 | 23.92 | 24.21 | 24.21 | 1.94% | 25,650,010 |
| Oct 30, 2025 | 25.04 | 25.04 | 23.73 | 23.75 | 23.75 | -6.09% | 45,290,600 |
| Oct 29, 2025 | 24.51 | 25.48 | 24.50 | 25.29 | 25.29 | 1.53% | 34,446,280 |
| Oct 28, 2025 | 25.19 | 25.58 | 24.90 | 24.91 | 24.91 | -2.16% | 40,028,860 |
| Oct 27, 2025 | 25.12 | 26.26 | 25.12 | 25.46 | 25.46 | 1.60% | 48,288,540 |
| Oct 24, 2025 | 25.21 | 25.65 | 24.85 | 25.06 | 25.06 | -1.73% | 41,424,120 |
| Oct 23, 2025 | 26.70 | 26.70 | 25.00 | 25.50 | 25.50 | -6.56% | 57,389,600 |
| Oct 22, 2025 | 27.15 | 28.87 | 26.71 | 27.29 | 27.29 | -1.37% | 72,328,960 |
| Oct 21, 2025 | 27.50 | 28.00 | 26.51 | 27.67 | 27.67 | -1.88% | 84,991,410 |
| Oct 20, 2025 | 26.36 | 28.88 | 25.81 | 28.20 | 28.20 | 6.98% | 129,706,300 |
| Oct 17, 2025 | 24.10 | 26.36 | 23.81 | 26.36 | 26.36 | 10.02% | 57,574,190 |
| Oct 16, 2025 | 24.50 | 25.47 | 23.68 | 23.96 | 23.96 | -5.56% | 57,798,030 |
| Oct 15, 2025 | 25.86 | 26.88 | 24.88 | 25.37 | 25.37 | 0.36% | 98,892,850 |
| Oct 14, 2025 | 23.59 | 25.28 | 23.54 | 25.28 | 25.28 | 10.01% | 49,380,220 |
| Oct 13, 2025 | 21.98 | 23.10 | 21.74 | 22.98 | 22.98 | 0.92% | 22,230,590 |
| Oct 10, 2025 | 23.06 | 23.14 | 22.70 | 22.77 | 22.77 | -1.73% | 18,497,380 |
| Oct 9, 2025 | 23.07 | 23.21 | 22.95 | 23.17 | 23.17 | 1.00% | 20,425,290 |
| Sep 30, 2025 | 23.36 | 23.44 | 22.89 | 22.94 | 22.94 | -0.86% | 20,288,980 |