Easy Click Worldwide Network Technology Co., Ltd. (SHE:301171)
China
· Delayed Price · Currency is CNY 37.40
+0.75 (2.05%)
At close: Dec 5, 2025
SHE:301171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.91 | 37.70 | 36.13 | 37.40 | 37.40 | 2.05% | 54,225,530 |
| Dec 4, 2025 | 37.30 | 37.99 | 36.61 | 36.65 | 36.65 | -2.40% | 44,728,780 |
| Dec 3, 2025 | 39.70 | 39.86 | 37.27 | 37.55 | 37.55 | -5.10% | 56,112,180 |
| Dec 2, 2025 | 40.27 | 40.58 | 38.60 | 39.57 | 39.57 | -2.25% | 56,012,230 |
| Dec 1, 2025 | 41.46 | 42.09 | 40.13 | 40.48 | 40.48 | -3.66% | 77,770,470 |
| Nov 28, 2025 | 43.79 | 45.47 | 41.69 | 42.02 | 42.02 | -5.59% | 112,101,000 |
| Nov 27, 2025 | 43.99 | 46.56 | 43.52 | 44.51 | 44.51 | -0.36% | 108,227,700 |
| Nov 26, 2025 | 44.68 | 46.30 | 44.11 | 44.67 | 44.67 | -2.68% | 108,868,500 |
| Nov 25, 2025 | 42.14 | 48.95 | 42.14 | 45.90 | 45.90 | 6.55% | 146,557,200 |
| Nov 24, 2025 | 42.00 | 46.38 | 37.80 | 43.08 | 43.08 | 7.78% | 170,714,000 |
| Nov 21, 2025 | 35.20 | 39.97 | 35.20 | 39.97 | 39.97 | 19.99% | 145,784,800 |
| Nov 20, 2025 | 33.58 | 34.51 | 32.62 | 33.31 | 33.31 | 0.85% | 45,298,690 |
| Nov 19, 2025 | 33.52 | 34.08 | 32.49 | 33.03 | 33.03 | -1.17% | 49,186,210 |
| Nov 18, 2025 | 31.45 | 34.44 | 31.10 | 33.42 | 33.42 | 6.50% | 75,196,760 |
| Nov 17, 2025 | 29.60 | 32.50 | 29.46 | 31.38 | 31.38 | 7.50% | 48,500,470 |
| Nov 14, 2025 | 30.29 | 30.48 | 29.13 | 29.19 | 29.19 | -6.80% | 25,182,640 |
| Nov 13, 2025 | 29.83 | 31.52 | 29.41 | 31.32 | 31.32 | 4.99% | 20,364,930 |
| Nov 12, 2025 | 30.50 | 30.88 | 29.72 | 29.83 | 29.83 | -3.34% | 15,778,930 |
| Nov 11, 2025 | 30.90 | 31.40 | 30.31 | 30.86 | 30.86 | -1.81% | 21,051,880 |
| Nov 10, 2025 | 31.68 | 32.50 | 31.32 | 31.43 | 31.43 | 0.35% | 30,108,840 |
| Nov 7, 2025 | 30.70 | 31.73 | 29.90 | 31.32 | 31.32 | -0.10% | 33,652,160 |
| Nov 6, 2025 | 32.00 | 32.34 | 30.68 | 31.35 | 31.35 | 0.16% | 26,736,290 |
| Nov 5, 2025 | 30.54 | 31.45 | 30.15 | 31.30 | 31.30 | 0.77% | 22,848,550 |
| Nov 4, 2025 | 30.71 | 31.40 | 30.45 | 31.06 | 31.06 | -0.99% | 21,429,530 |
| Nov 3, 2025 | 31.77 | 32.07 | 30.77 | 31.37 | 31.37 | 1.72% | 34,196,940 |
| Oct 31, 2025 | 29.02 | 31.60 | 28.96 | 30.84 | 30.84 | 6.09% | 50,137,620 |
| Oct 30, 2025 | 29.25 | 30.41 | 29.03 | 29.07 | 29.07 | -1.02% | 28,577,370 |
| Oct 29, 2025 | 29.26 | 29.65 | 28.97 | 29.37 | 29.37 | -0.44% | 18,428,200 |
| Oct 28, 2025 | 29.25 | 30.20 | 28.65 | 29.50 | 29.50 | 1.20% | 30,589,960 |
| Oct 27, 2025 | 28.95 | 29.28 | 28.76 | 29.15 | 29.15 | 1.89% | 16,099,990 |
| Oct 24, 2025 | 28.47 | 29.05 | 28.27 | 28.61 | 28.61 | 0.60% | 14,979,740 |
| Oct 23, 2025 | 28.21 | 28.50 | 27.52 | 28.44 | 28.44 | 0.64% | 15,099,670 |
| Oct 22, 2025 | 28.55 | 28.80 | 28.21 | 28.26 | 28.26 | -1.87% | 13,499,400 |
| Oct 21, 2025 | 28.90 | 28.90 | 28.42 | 28.80 | 28.80 | 0.14% | 15,744,900 |
| Oct 20, 2025 | 29.23 | 29.38 | 28.50 | 28.76 | 28.76 | -0.42% | 12,894,320 |
| Oct 17, 2025 | 29.88 | 29.98 | 28.70 | 28.88 | 28.88 | -3.31% | 17,793,980 |
| Oct 16, 2025 | 30.39 | 30.47 | 29.75 | 29.87 | 29.87 | -2.00% | 17,192,500 |
| Oct 15, 2025 | 30.25 | 30.65 | 29.92 | 30.48 | 30.48 | 0.73% | 19,044,130 |
| Oct 14, 2025 | 31.25 | 31.89 | 29.90 | 30.26 | 30.26 | -2.98% | 32,590,040 |
| Oct 13, 2025 | 30.48 | 32.15 | 30.40 | 31.19 | 31.19 | -6.14% | 46,239,980 |
| Oct 10, 2025 | 34.92 | 34.92 | 32.98 | 33.23 | 33.23 | -4.84% | 32,246,730 |
| Oct 9, 2025 | 34.53 | 35.44 | 34.37 | 34.92 | 34.92 | 1.16% | 53,549,080 |
| Sep 30, 2025 | 31.04 | 36.08 | 31.04 | 34.52 | 34.52 | 13.52% | 69,542,190 |
| Sep 29, 2025 | 30.80 | 30.93 | 29.50 | 30.41 | 30.41 | -5.71% | 40,934,960 |
| Sep 26, 2025 | 33.47 | 33.75 | 32.23 | 32.25 | 32.25 | -4.59% | 29,500,470 |
| Sep 25, 2025 | 32.25 | 34.55 | 32.12 | 33.80 | 33.80 | 4.48% | 51,175,540 |
| Sep 24, 2025 | 31.10 | 32.71 | 30.93 | 32.35 | 32.35 | 2.24% | 22,830,350 |
| Sep 23, 2025 | 32.99 | 33.13 | 30.63 | 31.64 | 31.64 | -3.83% | 29,795,960 |
| Sep 22, 2025 | 33.26 | 33.36 | 32.41 | 32.90 | 32.90 | -0.42% | 24,587,940 |
| Sep 19, 2025 | 31.50 | 33.28 | 31.50 | 33.04 | 33.04 | 4.89% | 40,738,860 |
| Sep 18, 2025 | 32.60 | 33.11 | 31.01 | 31.50 | 31.50 | -4.11% | 35,627,960 |
| Sep 17, 2025 | 33.00 | 33.28 | 32.40 | 32.85 | 32.85 | -1.88% | 33,023,990 |
| Sep 16, 2025 | 32.37 | 33.49 | 32.09 | 33.48 | 33.48 | 6.69% | 49,196,980 |
| Sep 15, 2025 | 31.91 | 32.12 | 31.20 | 31.38 | 31.38 | -2.82% | 23,048,440 |
| Sep 12, 2025 | 31.50 | 33.73 | 31.50 | 32.29 | 32.29 | 2.12% | 36,497,110 |
| Sep 11, 2025 | 30.96 | 31.65 | 30.48 | 31.62 | 31.62 | 2.00% | 22,641,070 |
| Sep 10, 2025 | 30.75 | 31.57 | 30.62 | 31.00 | 31.00 | -0.96% | 20,206,280 |
| Sep 9, 2025 | 32.61 | 32.98 | 31.23 | 31.30 | 31.30 | 1.00% | 29,297,750 |
| Sep 8, 2025 | 30.61 | 31.55 | 30.33 | 30.99 | 30.99 | 0.52% | 22,796,060 |
| Sep 5, 2025 | 30.00 | 30.83 | 29.52 | 30.83 | 30.83 | 3.08% | 19,212,600 |
| Sep 4, 2025 | 30.15 | 31.05 | 29.40 | 29.91 | 29.91 | -0.96% | 19,780,380 |
| Sep 3, 2025 | 31.01 | 31.46 | 30.00 | 30.20 | 30.20 | -2.58% | 17,857,140 |
| Sep 2, 2025 | 31.82 | 32.27 | 30.79 | 31.00 | 31.00 | -3.58% | 25,322,520 |
| Sep 1, 2025 | 33.00 | 33.58 | 32.12 | 32.15 | 32.15 | -1.26% | 29,602,060 |
| Aug 29, 2025 | 32.64 | 33.26 | 32.32 | 32.56 | 32.56 | -1.12% | 25,048,690 |
| Aug 28, 2025 | 32.97 | 33.20 | 31.88 | 32.93 | 32.81 | -1.29% | 38,484,730 |
| Aug 27, 2025 | 34.68 | 35.39 | 33.20 | 33.36 | 33.24 | -1.82% | 51,508,740 |
| Aug 26, 2025 | 34.60 | 35.00 | 33.67 | 33.98 | 33.86 | -1.79% | 37,205,160 |
| Aug 25, 2025 | 34.30 | 35.05 | 33.50 | 34.60 | 34.48 | 2.34% | 52,543,320 |
| Aug 22, 2025 | 32.50 | 34.29 | 32.46 | 33.81 | 33.69 | 4.26% | 48,269,880 |
| Aug 21, 2025 | 32.61 | 33.20 | 32.16 | 32.43 | 32.32 | -1.19% | 31,854,070 |
| Aug 20, 2025 | 32.92 | 33.38 | 32.01 | 32.82 | 32.70 | -1.80% | 38,272,390 |
| Aug 19, 2025 | 32.00 | 35.50 | 31.60 | 33.42 | 33.30 | 4.44% | 74,535,230 |
| Aug 18, 2025 | 31.01 | 32.19 | 31.01 | 32.00 | 31.89 | 2.83% | 40,889,360 |
| Aug 15, 2025 | 30.34 | 31.18 | 30.34 | 31.12 | 31.01 | 1.43% | 24,662,170 |
| Aug 14, 2025 | 31.53 | 31.64 | 30.55 | 30.68 | 30.57 | -2.07% | 29,974,790 |
| Aug 13, 2025 | 31.13 | 31.55 | 30.74 | 31.33 | 31.22 | 0.64% | 33,870,990 |
| Aug 12, 2025 | 30.99 | 31.28 | 30.67 | 31.13 | 31.02 | -0.22% | 26,677,380 |
| Aug 11, 2025 | 30.19 | 31.33 | 30.16 | 31.20 | 31.09 | 3.28% | 36,202,220 |
| Aug 8, 2025 | 32.30 | 32.31 | 29.93 | 30.21 | 30.10 | -5.45% | 55,047,000 |
| Aug 7, 2025 | 32.28 | 32.96 | 31.35 | 31.95 | 31.84 | -2.74% | 51,551,110 |
| Aug 6, 2025 | 32.60 | 33.12 | 31.93 | 32.85 | 32.73 | -0.24% | 54,131,830 |
| Aug 5, 2025 | 33.31 | 33.66 | 31.88 | 32.93 | 32.81 | -2.86% | 64,139,240 |
| Aug 4, 2025 | 32.63 | 34.30 | 32.01 | 33.90 | 33.78 | -3.97% | 86,606,310 |
| Aug 1, 2025 | 35.91 | 36.82 | 32.50 | 35.30 | 35.18 | 5.25% | 138,164,300 |
| Jul 31, 2025 | 29.67 | 33.54 | 29.10 | 33.54 | 33.42 | 20.00% | 116,125,400 |
| Jul 30, 2025 | 28.06 | 28.30 | 27.30 | 27.95 | 27.85 | -0.36% | 27,474,660 |
| Jul 29, 2025 | 28.04 | 28.36 | 27.60 | 28.05 | 27.95 | -0.60% | 22,563,280 |
| Jul 28, 2025 | 28.60 | 28.68 | 27.80 | 28.22 | 28.12 | -1.67% | 29,117,210 |
| Jul 25, 2025 | 27.03 | 29.22 | 27.03 | 28.70 | 28.60 | 6.38% | 53,494,150 |
| Jul 24, 2025 | 26.80 | 27.10 | 26.55 | 26.98 | 26.88 | 0.67% | 14,476,280 |
| Jul 23, 2025 | 26.90 | 27.23 | 26.58 | 26.80 | 26.71 | -0.56% | 14,418,000 |
| Jul 22, 2025 | 27.23 | 27.26 | 26.63 | 26.95 | 26.86 | -1.50% | 16,658,230 |
| Jul 21, 2025 | 27.40 | 27.75 | 26.94 | 27.36 | 27.26 | -1.30% | 24,361,520 |
| Jul 18, 2025 | 27.97 | 28.49 | 27.37 | 27.72 | 27.62 | 1.20% | 37,141,820 |
| Jul 17, 2025 | 27.02 | 27.63 | 26.79 | 27.39 | 27.29 | 1.11% | 17,912,940 |
| Jul 16, 2025 | 27.24 | 28.10 | 26.90 | 27.09 | 26.99 | -0.26% | 31,404,420 |
| Jul 15, 2025 | 25.90 | 27.23 | 25.74 | 27.16 | 27.06 | 4.38% | 31,648,690 |
| Jul 14, 2025 | 26.69 | 26.70 | 25.85 | 26.02 | 25.93 | -1.29% | 14,878,090 |
| Jul 11, 2025 | 26.40 | 26.60 | 25.44 | 26.36 | 26.27 | - | 21,049,940 |