Skip to main content
Guangzhou Echom Sci.&Tech.Co.,Ltd (SHE:002420)
China flag China · Delayed Price · Currency is CNY
8.24
+0.18 (2.23%)
Mar 10, 2026, 1:25 PM CST

SHE:002420 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.158.157.968.068.06-2.18%10,757,000
Mar 6, 20268.178.308.108.248.240.98%8,376,100
Mar 5, 20268.228.278.108.168.161.24%7,900,600
Mar 4, 20268.128.197.998.068.06-0.86%13,345,640
Mar 3, 20268.438.508.128.138.13-3.33%14,426,000
Mar 2, 20268.458.558.248.418.41-1.98%18,839,420
Feb 27, 20268.618.708.528.588.58-1.04%13,350,830
Feb 26, 20268.658.788.608.678.67-15,298,900
Feb 25, 20268.568.728.528.678.670.70%17,239,000
Feb 24, 20268.488.718.458.618.613.49%20,239,801
Feb 13, 20268.248.428.238.328.320.73%12,310,900
Feb 12, 20268.248.358.108.268.260.24%11,388,000
Feb 11, 20268.178.318.128.248.240.86%11,055,900
Feb 10, 20268.158.238.128.178.170.25%9,329,700
Feb 9, 20268.068.188.018.158.153.30%13,630,700
Feb 6, 20267.818.037.737.897.890.90%12,167,000
Feb 5, 20267.957.997.827.827.82-2.01%10,859,466
Feb 4, 20267.998.097.907.987.98-0.13%11,048,479
Feb 3, 20267.958.007.877.997.991.65%13,344,161
Feb 2, 20267.958.127.857.867.86-0.63%15,858,160
Jan 30, 20267.888.087.847.917.91-1.49%20,999,020
Jan 29, 20267.978.267.948.038.031.90%39,486,900
Jan 28, 20268.218.317.887.887.88-9.94%63,566,732
Jan 27, 20268.558.848.548.758.752.10%44,396,800
Jan 26, 20268.598.798.458.578.570.23%39,597,590
Jan 23, 20268.929.108.458.558.55-1.95%68,095,340
Jan 22, 20268.458.728.258.728.729.96%33,122,600
Jan 21, 20267.768.007.717.937.931.80%18,254,600
Jan 20, 20267.937.957.727.797.79-1.77%17,041,800
Jan 19, 20267.718.037.677.937.932.85%19,567,400
Jan 16, 20267.757.787.597.717.710.39%14,522,700
Jan 15, 20267.677.807.617.687.68-1.03%12,848,900
Jan 14, 20267.667.907.587.767.761.70%22,472,450
Jan 13, 20267.857.867.597.637.63-3.05%21,354,400
Jan 12, 20267.907.917.697.877.870.25%29,389,300
Jan 9, 20267.727.987.717.857.853.15%29,592,000
Jan 8, 20267.557.667.437.617.610.53%16,909,500
Jan 7, 20267.707.767.547.577.57-2.20%21,224,200
Jan 6, 20267.797.857.687.747.74-1.40%25,177,700
Jan 5, 20267.738.297.737.857.852.08%26,670,700
Dec 31, 20257.927.987.617.697.69-3.39%27,237,300
Dec 30, 20257.868.357.737.967.960.38%38,033,830
Dec 29, 20258.218.587.827.937.930.89%45,276,830
Dec 26, 20258.388.387.597.867.86-6.76%60,110,830
Dec 22, 20258.018.588.018.438.435.64%36,262,400
Dec 19, 20257.408.057.367.987.988.28%27,381,310
Dec 18, 20257.247.537.237.377.371.52%11,201,400
Dec 17, 20257.327.387.057.267.26-0.82%14,326,200
Dec 16, 20257.497.847.297.327.32-2.27%20,018,600
Dec 15, 20257.037.557.037.497.496.70%25,272,090
Dec 12, 20257.057.167.007.027.02-0.57%7,133,800
Dec 11, 20257.217.247.047.067.06-1.26%10,589,861
Dec 10, 20257.217.237.127.157.15-0.83%6,887,800
Dec 9, 20257.277.307.217.217.21-0.55%6,860,400
Dec 8, 20257.397.417.217.257.25-1.89%10,311,100
Dec 5, 20257.267.417.147.397.392.64%8,525,292
Dec 4, 20257.247.287.087.207.200.14%6,498,601
Dec 3, 20257.227.257.137.197.19-0.14%6,372,600
Dec 2, 20257.327.337.147.207.20-1.37%8,904,400
Dec 1, 20257.287.487.257.307.300.69%11,668,690
Nov 28, 20257.197.267.097.257.250.83%5,798,500
Nov 27, 20257.097.287.097.197.190.84%7,646,800
Nov 26, 20257.107.217.047.137.13-6,789,200
Nov 25, 20256.957.166.927.137.133.48%10,837,700
Nov 24, 20256.987.026.806.896.890.15%11,322,700
Nov 21, 20257.187.246.866.886.88-4.58%15,930,300
Nov 20, 20257.247.347.167.217.210.42%10,928,900
Nov 19, 20257.707.717.157.187.18-6.87%20,231,600
Nov 18, 20257.657.787.637.717.710.65%13,263,000
Nov 17, 20257.687.747.567.667.66-0.26%8,483,800
Nov 14, 20257.697.787.627.687.68-0.13%10,742,700
Nov 13, 20257.737.767.557.697.69-0.77%12,660,100
Nov 12, 20257.607.897.517.757.751.84%19,342,600
Nov 11, 20257.517.637.487.617.611.33%9,060,230
Nov 10, 20257.757.757.477.517.51-2.72%13,158,800
Nov 7, 20257.657.767.577.727.720.65%9,901,300
Nov 6, 20257.667.807.597.677.670.39%10,387,400
Nov 5, 20257.467.717.457.647.641.46%9,976,700
Nov 4, 20257.757.757.487.537.53-1.05%10,977,530
Nov 3, 20257.647.687.527.617.61-0.78%12,108,840
Oct 31, 20257.627.807.607.677.670.92%8,573,495
Oct 30, 20257.797.797.557.607.60-1.94%9,885,448
Oct 29, 20257.857.887.667.757.75-1.15%12,255,600
Oct 28, 20257.957.957.777.847.84-1.38%12,214,550
Oct 27, 20258.268.437.887.957.95-3.28%24,960,160
Oct 24, 20257.828.257.788.228.224.98%23,366,550
Oct 23, 20257.757.847.687.837.830.51%9,623,000
Oct 22, 20257.868.037.747.797.79-1.39%11,118,720
Oct 21, 20257.578.067.517.907.904.91%18,954,610
Oct 20, 20257.657.717.457.537.53-0.53%12,215,300
Oct 17, 20257.807.897.547.577.57-3.44%13,630,700
Oct 16, 20258.108.127.807.847.84-3.57%13,710,900
Oct 15, 20257.968.137.878.138.132.52%12,915,100
Oct 14, 20258.168.327.907.937.93-2.22%18,430,700
Oct 13, 20257.658.167.598.118.11-0.25%20,830,900
Oct 10, 20258.138.278.068.138.130.12%20,931,500
Oct 9, 20258.558.568.088.128.12-6.24%34,796,100
Sep 30, 20258.478.788.358.668.661.88%34,117,200
Sep 29, 20258.028.688.028.508.506.25%54,177,060
Sep 26, 20258.138.237.968.008.00-2.20%23,173,900