Guangzhou Echom Sci.&Tech.Co.,Ltd (SHE:002420)
China
· Delayed Price · Currency is CNY 7.36
+0.11 (1.52%)
Apr 29, 2026, 3:04 PM CST
SHE:002420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.26 | 7.44 | 7.12 | 7.36 | 7.36 | 1.52% | 14,665,300 |
| Apr 28, 2026 | 7.35 | 7.38 | 7.19 | 7.25 | 7.25 | -1.89% | 15,829,700 |
| Apr 27, 2026 | 7.66 | 7.67 | 6.98 | 7.39 | 7.39 | -4.40% | 31,608,184 |
| Apr 24, 2026 | 7.71 | 7.83 | 7.60 | 7.73 | 7.73 | 0.65% | 10,119,100 |
| Apr 23, 2026 | 7.86 | 7.92 | 7.66 | 7.68 | 7.68 | -2.17% | 9,426,423 |
| Apr 22, 2026 | 7.85 | 7.88 | 7.79 | 7.85 | 7.85 | -0.76% | 6,994,900 |
| Apr 21, 2026 | 7.95 | 7.97 | 7.83 | 7.91 | 7.91 | -0.38% | 8,403,000 |
| Apr 20, 2026 | 7.77 | 7.94 | 7.74 | 7.94 | 7.94 | 2.19% | 9,874,763 |
| Apr 17, 2026 | 7.79 | 7.80 | 7.65 | 7.77 | 7.77 | -0.38% | 8,370,600 |
| Apr 16, 2026 | 7.63 | 7.81 | 7.61 | 7.80 | 7.80 | 2.09% | 7,685,600 |
| Apr 15, 2026 | 7.75 | 7.75 | 7.62 | 7.64 | 7.64 | -1.04% | 6,814,900 |
| Apr 14, 2026 | 7.76 | 7.80 | 7.61 | 7.72 | 7.72 | 0.52% | 9,470,400 |
| Apr 13, 2026 | 7.68 | 7.86 | 7.54 | 7.68 | 7.68 | - | 9,954,000 |
| Apr 10, 2026 | 7.64 | 7.82 | 7.59 | 7.68 | 7.68 | 1.99% | 14,407,600 |
| Apr 9, 2026 | 7.60 | 7.67 | 7.48 | 7.53 | 7.53 | -1.83% | 7,559,000 |
| Apr 8, 2026 | 7.49 | 7.68 | 7.45 | 7.67 | 7.67 | 4.35% | 8,810,200 |
| Apr 7, 2026 | 7.11 | 7.38 | 7.00 | 7.35 | 7.35 | 3.81% | 9,289,100 |
| Apr 3, 2026 | 7.23 | 7.26 | 7.02 | 7.08 | 7.08 | -1.94% | 7,596,500 |
| Apr 2, 2026 | 7.30 | 7.35 | 7.09 | 7.22 | 7.22 | -1.37% | 9,813,000 |
| Apr 1, 2026 | 7.36 | 7.43 | 7.22 | 7.32 | 7.32 | 1.39% | 10,094,400 |
| Mar 31, 2026 | 7.34 | 7.44 | 7.21 | 7.22 | 7.22 | -1.90% | 6,838,300 |
| Mar 30, 2026 | 7.20 | 7.36 | 7.16 | 7.36 | 7.36 | 0.96% | 7,156,700 |
| Mar 27, 2026 | 7.20 | 7.32 | 7.08 | 7.29 | 7.29 | 0.69% | 6,752,300 |
| Mar 26, 2026 | 7.33 | 7.38 | 7.18 | 7.24 | 7.24 | -1.23% | 8,001,700 |
| Mar 25, 2026 | 7.27 | 7.34 | 7.21 | 7.33 | 7.33 | 2.23% | 11,061,300 |
| Mar 24, 2026 | 6.98 | 7.18 | 6.78 | 7.17 | 7.17 | 5.44% | 20,200,106 |
| Mar 23, 2026 | 7.32 | 7.32 | 6.70 | 6.80 | 6.80 | -8.48% | 21,121,400 |
| Mar 20, 2026 | 7.68 | 7.75 | 7.41 | 7.43 | 7.43 | -3.26% | 10,031,800 |
| Mar 19, 2026 | 7.93 | 7.94 | 7.62 | 7.68 | 7.68 | -3.76% | 12,096,000 |
| Mar 18, 2026 | 7.95 | 8.01 | 7.81 | 7.98 | 7.98 | 0.76% | 9,493,300 |
| Mar 17, 2026 | 8.16 | 8.22 | 7.92 | 7.92 | 7.92 | -2.58% | 9,833,400 |
| Mar 16, 2026 | 7.91 | 8.17 | 7.91 | 8.13 | 8.13 | 2.14% | 14,590,100 |
| Mar 13, 2026 | 7.97 | 8.09 | 7.90 | 7.96 | 7.96 | - | 9,653,300 |
| Mar 12, 2026 | 8.11 | 8.23 | 7.94 | 7.96 | 7.96 | -1.97% | 11,055,030 |
| Mar 11, 2026 | 8.24 | 8.30 | 8.04 | 8.12 | 8.12 | -1.46% | 10,296,200 |
| Mar 10, 2026 | 8.13 | 8.24 | 8.13 | 8.24 | 8.24 | 2.23% | 7,701,032 |
| Mar 9, 2026 | 8.15 | 8.15 | 7.96 | 8.06 | 8.06 | -2.18% | 10,757,000 |
| Mar 6, 2026 | 8.17 | 8.30 | 8.10 | 8.24 | 8.24 | 0.98% | 8,376,100 |
| Mar 5, 2026 | 8.22 | 8.27 | 8.10 | 8.16 | 8.16 | 1.24% | 7,900,600 |
| Mar 4, 2026 | 8.12 | 8.19 | 7.99 | 8.06 | 8.06 | -0.86% | 13,345,640 |
| Mar 3, 2026 | 8.43 | 8.50 | 8.12 | 8.13 | 8.13 | -3.33% | 14,426,000 |
| Mar 2, 2026 | 8.45 | 8.55 | 8.24 | 8.41 | 8.41 | -1.98% | 18,839,420 |
| Feb 27, 2026 | 8.61 | 8.70 | 8.52 | 8.58 | 8.58 | -1.04% | 13,350,830 |
| Feb 26, 2026 | 8.65 | 8.78 | 8.60 | 8.67 | 8.67 | - | 15,298,900 |
| Feb 25, 2026 | 8.56 | 8.72 | 8.52 | 8.67 | 8.67 | 0.70% | 17,239,000 |
| Feb 24, 2026 | 8.48 | 8.71 | 8.45 | 8.61 | 8.61 | 3.49% | 20,239,801 |
| Feb 13, 2026 | 8.24 | 8.42 | 8.23 | 8.32 | 8.32 | 0.73% | 12,310,900 |
| Feb 12, 2026 | 8.24 | 8.35 | 8.10 | 8.26 | 8.26 | 0.24% | 11,388,000 |
| Feb 11, 2026 | 8.17 | 8.31 | 8.12 | 8.24 | 8.24 | 0.86% | 11,055,900 |
| Feb 10, 2026 | 8.15 | 8.23 | 8.12 | 8.17 | 8.17 | 0.25% | 9,329,700 |
| Feb 9, 2026 | 8.06 | 8.18 | 8.01 | 8.15 | 8.15 | 3.30% | 13,630,700 |
| Feb 6, 2026 | 7.81 | 8.03 | 7.73 | 7.89 | 7.89 | 0.90% | 12,167,000 |
| Feb 5, 2026 | 7.95 | 7.99 | 7.82 | 7.82 | 7.82 | -2.01% | 10,859,466 |
| Feb 4, 2026 | 7.99 | 8.09 | 7.90 | 7.98 | 7.98 | -0.13% | 11,048,479 |
| Feb 3, 2026 | 7.95 | 8.00 | 7.87 | 7.99 | 7.99 | 1.65% | 13,344,161 |
| Feb 2, 2026 | 7.95 | 8.12 | 7.85 | 7.86 | 7.86 | -0.63% | 15,858,160 |
| Jan 30, 2026 | 7.88 | 8.08 | 7.84 | 7.91 | 7.91 | -1.49% | 20,999,020 |
| Jan 29, 2026 | 7.97 | 8.26 | 7.94 | 8.03 | 8.03 | 1.90% | 39,486,900 |
| Jan 28, 2026 | 8.21 | 8.31 | 7.88 | 7.88 | 7.88 | -9.94% | 63,566,732 |
| Jan 27, 2026 | 8.55 | 8.84 | 8.54 | 8.75 | 8.75 | 2.10% | 44,396,800 |
| Jan 26, 2026 | 8.59 | 8.79 | 8.45 | 8.57 | 8.57 | 0.23% | 39,597,590 |
| Jan 23, 2026 | 8.92 | 9.10 | 8.45 | 8.55 | 8.55 | -1.95% | 68,095,340 |
| Jan 22, 2026 | 8.45 | 8.72 | 8.25 | 8.72 | 8.72 | 9.96% | 33,122,600 |
| Jan 21, 2026 | 7.76 | 8.00 | 7.71 | 7.93 | 7.93 | 1.80% | 18,254,600 |
| Jan 20, 2026 | 7.93 | 7.95 | 7.72 | 7.79 | 7.79 | -1.77% | 17,041,800 |
| Jan 19, 2026 | 7.71 | 8.03 | 7.67 | 7.93 | 7.93 | 2.85% | 19,567,400 |
| Jan 16, 2026 | 7.75 | 7.78 | 7.59 | 7.71 | 7.71 | 0.39% | 14,522,700 |
| Jan 15, 2026 | 7.67 | 7.80 | 7.61 | 7.68 | 7.68 | -1.03% | 12,848,900 |
| Jan 14, 2026 | 7.66 | 7.90 | 7.58 | 7.76 | 7.76 | 1.70% | 22,472,450 |
| Jan 13, 2026 | 7.85 | 7.86 | 7.59 | 7.63 | 7.63 | -3.05% | 21,354,400 |
| Jan 12, 2026 | 7.90 | 7.91 | 7.69 | 7.87 | 7.87 | 0.25% | 29,389,300 |
| Jan 9, 2026 | 7.72 | 7.98 | 7.71 | 7.85 | 7.85 | 3.15% | 29,592,000 |
| Jan 8, 2026 | 7.55 | 7.66 | 7.43 | 7.61 | 7.61 | 0.53% | 16,909,500 |
| Jan 7, 2026 | 7.70 | 7.76 | 7.54 | 7.57 | 7.57 | -2.20% | 21,224,200 |
| Jan 6, 2026 | 7.79 | 7.85 | 7.68 | 7.74 | 7.74 | -1.40% | 25,177,700 |
| Jan 5, 2026 | 7.73 | 8.29 | 7.73 | 7.85 | 7.85 | 2.08% | 26,670,700 |
| Dec 31, 2025 | 7.92 | 7.98 | 7.61 | 7.69 | 7.69 | -3.39% | 27,237,300 |
| Dec 30, 2025 | 7.86 | 8.35 | 7.73 | 7.96 | 7.96 | 0.38% | 38,033,830 |
| Dec 29, 2025 | 8.21 | 8.58 | 7.82 | 7.93 | 7.93 | 0.89% | 45,276,830 |
| Dec 26, 2025 | 8.38 | 8.38 | 7.59 | 7.86 | 7.86 | -6.76% | 60,110,830 |
| Dec 22, 2025 | 8.01 | 8.58 | 8.01 | 8.43 | 8.43 | 5.64% | 36,262,400 |
| Dec 19, 2025 | 7.40 | 8.05 | 7.36 | 7.98 | 7.98 | 8.28% | 27,381,310 |
| Dec 18, 2025 | 7.24 | 7.53 | 7.23 | 7.37 | 7.37 | 1.52% | 11,201,400 |
| Dec 17, 2025 | 7.32 | 7.38 | 7.05 | 7.26 | 7.26 | -0.82% | 14,326,200 |
| Dec 16, 2025 | 7.49 | 7.84 | 7.29 | 7.32 | 7.32 | -2.27% | 20,018,600 |
| Dec 15, 2025 | 7.03 | 7.55 | 7.03 | 7.49 | 7.49 | 6.70% | 25,272,090 |
| Dec 12, 2025 | 7.05 | 7.16 | 7.00 | 7.02 | 7.02 | -0.57% | 7,133,800 |
| Dec 11, 2025 | 7.21 | 7.24 | 7.04 | 7.06 | 7.06 | -1.26% | 10,589,861 |
| Dec 10, 2025 | 7.21 | 7.23 | 7.12 | 7.15 | 7.15 | -0.83% | 6,887,800 |
| Dec 9, 2025 | 7.27 | 7.30 | 7.21 | 7.21 | 7.21 | -0.55% | 6,860,400 |
| Dec 8, 2025 | 7.39 | 7.41 | 7.21 | 7.25 | 7.25 | -1.89% | 10,311,100 |
| Dec 5, 2025 | 7.26 | 7.41 | 7.14 | 7.39 | 7.39 | 2.64% | 8,525,292 |
| Dec 4, 2025 | 7.24 | 7.28 | 7.08 | 7.20 | 7.20 | 0.14% | 6,498,601 |
| Dec 3, 2025 | 7.22 | 7.25 | 7.13 | 7.19 | 7.19 | -0.14% | 6,372,600 |
| Dec 2, 2025 | 7.32 | 7.33 | 7.14 | 7.20 | 7.20 | -1.37% | 8,904,400 |
| Dec 1, 2025 | 7.28 | 7.48 | 7.25 | 7.30 | 7.30 | 0.69% | 11,668,690 |
| Nov 28, 2025 | 7.19 | 7.26 | 7.09 | 7.25 | 7.25 | 0.83% | 5,798,500 |
| Nov 27, 2025 | 7.09 | 7.28 | 7.09 | 7.19 | 7.19 | 0.84% | 7,646,800 |
| Nov 26, 2025 | 7.10 | 7.21 | 7.04 | 7.13 | 7.13 | - | 6,789,200 |
| Nov 25, 2025 | 6.95 | 7.16 | 6.92 | 7.13 | 7.13 | 3.48% | 10,837,700 |