East China Engineering Science and Technology Co., Ltd. (SHE:002140)
China
· Delayed Price · Currency is CNY 12.60
+0.58 (4.83%)
Apr 29, 2026, 3:04 PM CST
SHE:002140 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.46 | 12.65 | 12.12 | 12.61 | - | 4.91% | 11,000,132 |
| Apr 28, 2026 | 12.19 | 12.20 | 11.94 | 12.02 | 12.02 | -1.39% | 6,704,033 |
| Apr 27, 2026 | 12.37 | 12.37 | 12.10 | 12.19 | 12.19 | -1.53% | 7,553,702 |
| Apr 24, 2026 | 12.46 | 12.54 | 12.19 | 12.38 | 12.38 | -0.56% | 7,765,518 |
| Apr 23, 2026 | 12.70 | 12.70 | 12.36 | 12.45 | 12.45 | -1.43% | 8,071,032 |
| Apr 22, 2026 | 12.60 | 12.67 | 12.52 | 12.63 | 12.63 | -0.39% | 6,920,332 |
| Apr 21, 2026 | 12.50 | 12.68 | 12.30 | 12.68 | 12.68 | 1.52% | 7,711,073 |
| Apr 20, 2026 | 12.38 | 12.52 | 12.25 | 12.49 | 12.49 | 0.64% | 6,625,922 |
| Apr 17, 2026 | 12.47 | 12.60 | 12.37 | 12.41 | 12.41 | -1.04% | 6,409,819 |
| Apr 16, 2026 | 12.40 | 12.58 | 12.36 | 12.54 | 12.54 | 1.05% | 7,820,591 |
| Apr 15, 2026 | 12.47 | 12.49 | 12.32 | 12.41 | 12.41 | -0.48% | 7,847,805 |
| Apr 14, 2026 | 12.53 | 12.54 | 12.33 | 12.47 | 12.47 | 0.16% | 6,959,056 |
| Apr 13, 2026 | 12.53 | 12.54 | 12.34 | 12.45 | 12.45 | -0.88% | 7,293,360 |
| Apr 10, 2026 | 12.58 | 12.73 | 12.50 | 12.56 | 12.56 | 0.56% | 7,550,334 |
| Apr 9, 2026 | 12.54 | 12.64 | 12.42 | 12.49 | 12.49 | -1.34% | 6,573,970 |
| Apr 8, 2026 | 12.49 | 12.66 | 12.24 | 12.66 | 12.66 | 1.12% | 12,994,060 |
| Apr 7, 2026 | 12.03 | 12.54 | 11.94 | 12.52 | 12.52 | 4.42% | 11,908,410 |
| Apr 3, 2026 | 12.75 | 12.86 | 11.98 | 11.99 | 11.99 | -5.96% | 12,582,739 |
| Apr 2, 2026 | 12.77 | 13.03 | 12.61 | 12.75 | 12.75 | -0.31% | 9,236,747 |
| Apr 1, 2026 | 12.85 | 13.05 | 12.76 | 12.79 | 12.79 | 1.51% | 13,490,740 |
| Mar 31, 2026 | 13.11 | 13.13 | 12.52 | 12.60 | 12.60 | -3.89% | 17,522,050 |
| Mar 30, 2026 | 13.21 | 13.47 | 12.96 | 13.11 | 13.11 | -1.43% | 15,177,900 |
| Mar 27, 2026 | 12.94 | 13.43 | 12.94 | 13.30 | 13.30 | 1.45% | 11,836,350 |
| Mar 26, 2026 | 13.18 | 13.42 | 13.03 | 13.11 | 13.11 | -1.35% | 10,671,350 |
| Mar 25, 2026 | 13.17 | 13.35 | 12.85 | 13.29 | 13.29 | 0.91% | 16,673,420 |
| Mar 24, 2026 | 12.95 | 13.20 | 12.80 | 13.17 | 13.17 | 3.13% | 16,490,490 |
| Mar 23, 2026 | 12.74 | 13.50 | 12.44 | 12.77 | 12.77 | -0.85% | 19,950,160 |
| Mar 20, 2026 | 13.44 | 13.52 | 12.85 | 12.88 | 12.88 | -4.17% | 17,327,240 |
| Mar 19, 2026 | 14.18 | 14.49 | 13.35 | 13.44 | 13.44 | -1.68% | 21,226,680 |
| Mar 18, 2026 | 13.97 | 14.05 | 13.58 | 13.67 | 13.67 | -2.15% | 21,744,250 |
| Mar 17, 2026 | 14.65 | 15.30 | 13.95 | 13.97 | 13.97 | -4.64% | 32,027,380 |
| Mar 16, 2026 | 14.47 | 15.52 | 14.47 | 14.65 | 14.65 | 3.17% | 35,845,240 |
| Mar 13, 2026 | 14.49 | 14.66 | 14.15 | 14.20 | 14.20 | -1.05% | 21,864,440 |
| Mar 12, 2026 | 14.62 | 14.91 | 14.28 | 14.35 | 14.35 | -1.03% | 26,689,130 |
| Mar 11, 2026 | 14.14 | 14.62 | 13.80 | 14.50 | 14.50 | 2.91% | 32,159,620 |
| Mar 10, 2026 | 13.50 | 14.36 | 13.50 | 14.09 | 14.09 | 1.00% | 30,740,511 |
| Mar 9, 2026 | 13.98 | 14.59 | 13.88 | 13.95 | 13.95 | 5.12% | 45,132,990 |
| 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 |