East China Engineering Science and Technology Co., Ltd. (SHE:002140)
China
· Delayed Price · Currency is CNY 14.17
+0.22 (1.58%)
Mar 10, 2026, 1:15 PM CST
SHE:002140 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.98 | 14.59 | 12.90 | 14.01 | - | 5.58% | 41,338,657 |
| Mar 6, 2026 | 12.90 | 13.35 | 12.88 | 13.27 | 13.27 | 2.23% | 21,926,510 |
| Mar 5, 2026 | 12.89 | 13.10 | 12.74 | 12.98 | 12.98 | 0.93% | 19,992,560 |
| Mar 4, 2026 | 12.80 | 13.12 | 12.59 | 12.86 | 12.86 | 0.78% | 19,772,076 |
| Mar 3, 2026 | 12.93 | 13.23 | 12.70 | 12.76 | 12.76 | -0.93% | 25,591,078 |
| Mar 2, 2026 | 12.79 | 13.05 | 12.57 | 12.88 | 12.88 | 0.86% | 23,232,780 |
| Feb 27, 2026 | 12.40 | 13.05 | 12.38 | 12.77 | 12.77 | 3.23% | 19,553,730 |
| Feb 26, 2026 | 12.24 | 12.58 | 12.20 | 12.37 | 12.37 | 1.39% | 9,953,840 |
| Feb 25, 2026 | 12.14 | 12.39 | 12.12 | 12.20 | 12.20 | 0.66% | 15,504,940 |
| Feb 24, 2026 | 11.85 | 12.13 | 11.77 | 12.12 | 12.12 | 3.95% | 11,435,940 |
| Feb 13, 2026 | 11.90 | 11.96 | 11.65 | 11.66 | 11.66 | -2.51% | 7,933,488 |
| Feb 12, 2026 | 11.85 | 12.11 | 11.78 | 11.96 | 11.96 | 0.93% | 7,003,311 |
| Feb 11, 2026 | 11.82 | 11.94 | 11.75 | 11.85 | 11.85 | - | 5,923,601 |
| Feb 10, 2026 | 12.05 | 12.05 | 11.84 | 11.85 | 11.85 | -1.66% | 8,362,837 |
| Feb 9, 2026 | 11.90 | 12.16 | 11.84 | 12.05 | 12.05 | 1.95% | 9,923,375 |
| Feb 6, 2026 | 11.84 | 12.16 | 11.81 | 11.82 | 11.82 | -2.56% | 13,542,630 |
| Feb 5, 2026 | 12.73 | 12.87 | 12.11 | 12.13 | 12.13 | -3.50% | 25,237,860 |
| Feb 4, 2026 | 12.15 | 12.68 | 12.05 | 12.57 | 12.57 | 3.46% | 15,444,850 |
| Feb 3, 2026 | 11.99 | 12.18 | 11.84 | 12.15 | 12.15 | 2.97% | 10,544,170 |
| Feb 2, 2026 | 12.27 | 12.50 | 11.79 | 11.80 | 11.80 | -5.60% | 12,779,520 |
| Jan 30, 2026 | 12.20 | 12.62 | 12.06 | 12.50 | 12.50 | 1.63% | 15,184,380 |
| Jan 29, 2026 | 12.62 | 12.87 | 12.26 | 12.30 | 12.30 | -3.61% | 17,138,380 |
| Jan 28, 2026 | 12.22 | 13.08 | 11.96 | 12.76 | 12.76 | 4.42% | 27,909,250 |
| Jan 27, 2026 | 12.40 | 12.48 | 12.00 | 12.22 | 12.22 | -1.85% | 12,929,020 |
| Jan 26, 2026 | 12.43 | 12.59 | 12.28 | 12.45 | 12.45 | - | 13,920,817 |
| Jan 23, 2026 | 12.33 | 12.47 | 12.20 | 12.45 | 12.45 | 1.47% | 10,389,130 |
| Jan 22, 2026 | 12.13 | 12.28 | 12.04 | 12.27 | 12.27 | 1.49% | 10,370,470 |
| Jan 21, 2026 | 12.10 | 12.18 | 11.96 | 12.09 | 12.09 | -0.66% | 8,912,282 |
| Jan 20, 2026 | 12.03 | 12.20 | 11.94 | 12.17 | 12.17 | 1.67% | 11,891,010 |
| Jan 19, 2026 | 11.74 | 11.98 | 11.71 | 11.97 | 11.97 | 1.61% | 10,258,090 |
| Jan 16, 2026 | 11.91 | 11.96 | 11.76 | 11.78 | 11.78 | 0.17% | 8,949,415 |
| Jan 15, 2026 | 11.66 | 11.90 | 11.62 | 11.76 | 11.76 | 0.86% | 10,280,989 |
| Jan 14, 2026 | 11.71 | 11.83 | 11.52 | 11.66 | 11.66 | 0.17% | 12,798,339 |
| Jan 13, 2026 | 11.78 | 11.80 | 11.61 | 11.64 | 11.64 | -1.10% | 9,093,964 |
| Jan 12, 2026 | 11.85 | 11.93 | 11.61 | 11.77 | 11.77 | 0.86% | 10,954,120 |
| Jan 9, 2026 | 11.62 | 11.69 | 11.52 | 11.67 | 11.67 | 0.17% | 10,041,890 |
| Jan 8, 2026 | 11.68 | 11.75 | 11.60 | 11.65 | 11.60 | 0.09% | 8,591,164 |
| Jan 7, 2026 | 11.62 | 11.83 | 11.57 | 11.64 | 11.59 | -0.26% | 8,711,476 |
| Jan 6, 2026 | 11.40 | 11.84 | 11.40 | 11.67 | 11.62 | 2.73% | 15,658,110 |
| Jan 5, 2026 | 11.30 | 11.39 | 11.28 | 11.36 | 11.31 | 0.89% | 6,355,119 |
| Dec 31, 2025 | 11.17 | 11.29 | 11.10 | 11.26 | 11.21 | 0.90% | 5,067,619 |
| Dec 30, 2025 | 11.36 | 11.36 | 11.16 | 11.16 | 11.11 | -1.93% | 8,493,121 |
| Dec 29, 2025 | 11.49 | 11.53 | 11.34 | 11.38 | 11.33 | -1.81% | 5,842,340 |
| Dec 26, 2025 | 11.70 | 11.70 | 11.47 | 11.59 | 11.54 | -0.26% | 7,476,386 |
| Dec 25, 2025 | 11.62 | 11.63 | 11.47 | 11.62 | 11.57 | 0.09% | 7,927,092 |
| Dec 24, 2025 | 11.53 | 11.75 | 11.40 | 11.61 | 11.56 | 1.22% | 11,182,220 |
| Dec 23, 2025 | 11.31 | 11.70 | 11.25 | 11.47 | 11.42 | 0.88% | 10,843,280 |
| Dec 22, 2025 | 11.41 | 11.52 | 11.36 | 11.37 | 11.32 | 0.62% | 7,810,700 |
| Dec 19, 2025 | 11.11 | 11.36 | 11.11 | 11.30 | 11.25 | 1.80% | 5,962,520 |
| Dec 18, 2025 | 11.21 | 11.30 | 11.10 | 11.10 | 11.05 | -1.25% | 5,778,538 |
| Dec 17, 2025 | 11.17 | 11.25 | 10.92 | 11.24 | 11.19 | 0.63% | 7,280,930 |
| Dec 16, 2025 | 11.24 | 11.25 | 11.08 | 11.17 | 11.12 | -0.18% | 5,409,385 |
| Dec 15, 2025 | 11.10 | 11.32 | 11.03 | 11.19 | 11.14 | 0.54% | 8,318,108 |
| Dec 12, 2025 | 10.83 | 11.28 | 10.79 | 11.13 | 11.08 | 2.77% | 9,333,391 |
| Dec 11, 2025 | 10.97 | 11.02 | 10.81 | 10.83 | 10.78 | -1.28% | 6,384,941 |
| Dec 10, 2025 | 11.02 | 11.03 | 10.87 | 10.97 | 10.92 | 0.37% | 5,240,954 |
| Dec 9, 2025 | 11.10 | 11.14 | 10.90 | 10.93 | 10.88 | -2.06% | 7,058,346 |
| Dec 8, 2025 | 11.13 | 11.28 | 11.10 | 11.16 | 11.11 | 0.27% | 6,134,656 |
| Dec 5, 2025 | 11.00 | 11.17 | 10.90 | 11.13 | 11.08 | 1.27% | 6,156,741 |
| Dec 4, 2025 | 11.00 | 11.06 | 10.87 | 10.99 | 10.94 | -0.27% | 5,848,431 |
| Dec 3, 2025 | 11.11 | 11.16 | 10.95 | 11.02 | 10.97 | -1.52% | 6,813,011 |
| Dec 2, 2025 | 11.03 | 11.33 | 10.85 | 11.19 | 11.14 | 1.08% | 10,370,700 |
| Dec 1, 2025 | 11.11 | 11.17 | 11.00 | 11.07 | 11.02 | -0.18% | 5,762,419 |
| Nov 28, 2025 | 10.83 | 11.09 | 10.83 | 11.09 | 11.04 | 1.84% | 7,280,260 |
| Nov 27, 2025 | 10.83 | 11.01 | 10.81 | 10.89 | 10.84 | 0.46% | 5,106,268 |
| Nov 26, 2025 | 10.97 | 11.07 | 10.83 | 10.84 | 10.79 | -1.00% | 5,696,457 |
| Nov 25, 2025 | 11.01 | 11.07 | 10.93 | 10.95 | 10.90 | 0.09% | 6,898,941 |
| Nov 24, 2025 | 10.84 | 11.03 | 10.69 | 10.94 | 10.89 | 1.58% | 7,438,741 |
| Nov 21, 2025 | 11.23 | 11.36 | 10.77 | 10.77 | 10.72 | -5.61% | 10,706,000 |
| Nov 20, 2025 | 11.39 | 11.61 | 11.35 | 11.41 | 11.36 | 0.80% | 10,398,200 |
| Nov 19, 2025 | 11.59 | 11.67 | 11.20 | 11.32 | 11.27 | -2.33% | 11,925,150 |
| Nov 18, 2025 | 11.98 | 12.03 | 11.52 | 11.59 | 11.54 | -3.74% | 15,569,480 |
| Nov 17, 2025 | 12.44 | 12.51 | 11.98 | 12.04 | 11.99 | -3.37% | 19,805,860 |
| Nov 14, 2025 | 12.80 | 12.92 | 12.46 | 12.46 | 12.41 | -3.93% | 18,321,750 |
| Nov 13, 2025 | 12.58 | 13.28 | 12.41 | 12.97 | 12.91 | 3.93% | 30,503,590 |
| Nov 12, 2025 | 12.76 | 12.79 | 12.41 | 12.48 | 12.43 | -2.95% | 16,755,760 |
| Nov 11, 2025 | 12.76 | 12.98 | 12.70 | 12.86 | 12.80 | -0.08% | 16,935,960 |
| Nov 10, 2025 | 13.22 | 13.22 | 12.74 | 12.87 | 12.81 | -2.50% | 27,210,280 |
| Nov 7, 2025 | 12.71 | 13.22 | 12.63 | 13.20 | 13.14 | 3.37% | 38,792,940 |
| Nov 6, 2025 | 12.95 | 13.01 | 12.73 | 12.77 | 12.72 | -0.93% | 25,879,900 |
| Nov 5, 2025 | 12.36 | 12.98 | 12.36 | 12.89 | 12.83 | 2.22% | 37,741,490 |
| Nov 4, 2025 | 12.99 | 13.10 | 12.48 | 12.61 | 12.56 | -2.17% | 48,351,620 |
| Nov 3, 2025 | 11.80 | 12.89 | 11.78 | 12.89 | 12.83 | 9.98% | 40,319,360 |
| Oct 31, 2025 | 11.67 | 11.83 | 11.51 | 11.72 | 11.67 | -0.26% | 11,506,910 |
| Oct 30, 2025 | 11.88 | 12.12 | 11.75 | 11.75 | 11.70 | -0.93% | 15,144,890 |
| Oct 29, 2025 | 11.95 | 11.95 | 11.57 | 11.86 | 11.81 | - | 10,852,300 |
| Oct 28, 2025 | 11.75 | 12.05 | 11.68 | 11.86 | 11.81 | 0.17% | 11,035,110 |
| Oct 27, 2025 | 11.99 | 12.13 | 11.72 | 11.84 | 11.79 | -0.59% | 14,297,840 |
| Oct 24, 2025 | 11.87 | 12.03 | 11.78 | 11.91 | 11.86 | 0.59% | 11,415,020 |
| Oct 23, 2025 | 11.82 | 11.86 | 11.50 | 11.84 | 11.79 | 0.08% | 10,475,980 |
| Oct 22, 2025 | 12.04 | 12.04 | 11.82 | 11.83 | 11.78 | -1.17% | 9,181,050 |
| Oct 21, 2025 | 11.78 | 12.00 | 11.77 | 11.97 | 11.92 | 1.10% | 10,146,030 |
| Oct 20, 2025 | 11.83 | 11.92 | 11.69 | 11.84 | 11.79 | 0.17% | 13,445,910 |
| Oct 17, 2025 | 12.15 | 12.22 | 11.79 | 11.82 | 11.77 | -3.04% | 17,967,830 |
| Oct 16, 2025 | 12.48 | 12.51 | 12.15 | 12.19 | 12.14 | -2.40% | 17,895,600 |
| Oct 15, 2025 | 12.79 | 12.90 | 12.36 | 12.49 | 12.44 | -3.18% | 27,557,370 |
| Oct 14, 2025 | 12.76 | 13.28 | 12.57 | 12.90 | 12.84 | 2.95% | 46,508,290 |
| Oct 13, 2025 | 12.18 | 12.61 | 12.05 | 12.53 | 12.48 | -0.63% | 25,199,150 |
| Oct 10, 2025 | 12.60 | 12.84 | 12.25 | 12.61 | 12.56 | -2.70% | 35,425,430 |
| Oct 9, 2025 | 12.80 | 13.20 | 12.51 | 12.96 | 12.90 | 1.25% | 59,343,840 |