Eastcompeace Technology Co.Ltd (SHE:002017)
China
· Delayed Price · Currency is CNY 18.83
+0.10 (0.53%)
Apr 29, 2026, 3:04 PM CST
SHE:002017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.82 | 18.95 | 18.55 | 18.92 | - | 1.01% | 3,885,230 |
| Apr 28, 2026 | 19.26 | 19.26 | 18.60 | 18.73 | 18.73 | -2.70% | 11,522,440 |
| Apr 27, 2026 | 18.87 | 19.34 | 18.74 | 19.25 | 19.25 | 3.89% | 16,454,620 |
| Apr 24, 2026 | 18.82 | 18.92 | 18.46 | 18.53 | 18.53 | -2.22% | 10,817,560 |
| Apr 23, 2026 | 19.21 | 19.40 | 18.88 | 18.95 | 18.95 | -1.56% | 8,945,671 |
| Apr 22, 2026 | 19.04 | 19.28 | 18.92 | 19.25 | 19.25 | 0.79% | 8,876,280 |
| Apr 21, 2026 | 19.40 | 19.44 | 19.01 | 19.10 | 19.10 | -1.75% | 9,176,100 |
| Apr 20, 2026 | 19.25 | 19.55 | 19.18 | 19.44 | 19.44 | 0.99% | 10,384,070 |
| Apr 17, 2026 | 19.08 | 19.34 | 18.94 | 19.25 | 19.25 | 1.05% | 10,358,620 |
| Apr 16, 2026 | 18.89 | 19.10 | 18.86 | 19.05 | 19.05 | 0.79% | 8,530,093 |
| Apr 15, 2026 | 19.28 | 19.40 | 18.86 | 18.90 | 18.90 | -1.56% | 10,486,600 |
| Apr 14, 2026 | 19.36 | 19.45 | 19.01 | 19.20 | 19.20 | -0.16% | 11,677,640 |
| Apr 13, 2026 | 19.30 | 19.44 | 19.07 | 19.23 | 19.23 | -2.58% | 19,301,760 |
| Apr 10, 2026 | 19.22 | 20.45 | 19.21 | 19.74 | 19.74 | 3.24% | 30,063,520 |
| Apr 9, 2026 | 19.35 | 19.45 | 19.05 | 19.12 | 19.12 | -2.15% | 8,768,765 |
| Apr 8, 2026 | 19.31 | 19.56 | 19.10 | 19.54 | 19.54 | 3.22% | 14,001,130 |
| Apr 7, 2026 | 18.65 | 19.31 | 18.57 | 18.93 | 18.93 | 1.12% | 11,426,790 |
| Apr 3, 2026 | 19.30 | 19.33 | 18.69 | 18.72 | 18.72 | -0.90% | 7,994,624 |
| Apr 2, 2026 | 19.26 | 19.30 | 18.75 | 18.89 | 18.89 | -2.07% | 6,592,560 |
| Apr 1, 2026 | 19.33 | 19.44 | 19.05 | 19.29 | 19.29 | 1.58% | 7,629,690 |
| Mar 31, 2026 | 19.20 | 19.44 | 18.98 | 18.99 | 18.99 | -1.09% | 8,152,024 |
| Mar 30, 2026 | 18.88 | 19.25 | 18.77 | 19.20 | 19.20 | 0.21% | 7,122,240 |
| Mar 27, 2026 | 18.76 | 19.33 | 18.67 | 19.16 | 19.16 | 1.38% | 7,351,735 |
| Mar 26, 2026 | 19.30 | 19.41 | 18.84 | 18.90 | 18.90 | -1.97% | 7,523,969 |
| Mar 25, 2026 | 18.99 | 19.30 | 18.96 | 19.28 | 19.28 | 1.96% | 9,652,835 |
| Mar 24, 2026 | 18.61 | 18.91 | 18.35 | 18.91 | 18.91 | 3.62% | 13,050,330 |
| Mar 23, 2026 | 18.80 | 19.14 | 18.10 | 18.25 | 18.25 | -5.44% | 17,657,880 |
| Mar 20, 2026 | 20.28 | 20.46 | 19.29 | 19.30 | 19.30 | -4.36% | 14,466,600 |
| Mar 19, 2026 | 20.37 | 20.59 | 20.12 | 20.18 | 20.18 | -2.18% | 10,754,170 |
| Mar 18, 2026 | 20.54 | 20.70 | 20.31 | 20.63 | 20.63 | 0.39% | 8,027,833 |
| Mar 17, 2026 | 21.02 | 21.04 | 20.55 | 20.55 | 20.55 | -2.38% | 11,820,340 |
| Mar 16, 2026 | 20.72 | 21.18 | 20.72 | 21.05 | 21.05 | 2.04% | 14,747,200 |
| Mar 13, 2026 | 21.37 | 21.44 | 20.53 | 20.63 | 20.63 | -4.89% | 18,861,830 |
| Mar 12, 2026 | 21.45 | 21.80 | 21.32 | 21.69 | 21.69 | 1.21% | 17,394,030 |
| Mar 11, 2026 | 21.51 | 21.78 | 21.33 | 21.43 | 21.43 | 0.47% | 14,129,330 |
| Mar 10, 2026 | 21.42 | 21.65 | 21.11 | 21.33 | 21.33 | 0.76% | 10,863,617 |
| Mar 9, 2026 | 21.12 | 21.23 | 20.41 | 21.17 | 21.17 | -2.13% | 16,028,510 |
| 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 |