Easy Click Worldwide Network Technology Co., Ltd. (SHE:301171)
China
· Delayed Price · Currency is CNY 51.80
+0.38 (0.74%)
At close: Mar 9, 2026
SHE:301171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.50 | 51.93 | 49.47 | 51.80 | 51.80 | 0.74% | 26,091,760 |
| Mar 6, 2026 | 51.21 | 51.96 | 50.88 | 51.42 | 51.42 | 0.35% | 17,786,223 |
| Mar 5, 2026 | 52.50 | 52.59 | 50.88 | 51.24 | 51.24 | 0.69% | 19,801,090 |
| Mar 4, 2026 | 50.35 | 51.79 | 50.28 | 50.89 | 50.89 | 0.12% | 24,109,280 |
| Mar 3, 2026 | 54.84 | 55.00 | 50.50 | 50.83 | 50.83 | -6.58% | 36,626,820 |
| Mar 2, 2026 | 54.39 | 56.41 | 53.00 | 54.41 | 54.41 | -3.68% | 37,064,920 |
| Feb 27, 2026 | 56.00 | 57.50 | 55.76 | 56.49 | 56.49 | 0.50% | 31,267,100 |
| Feb 26, 2026 | 56.31 | 56.68 | 55.31 | 56.21 | 56.21 | 0.25% | 26,231,840 |
| Feb 25, 2026 | 58.24 | 58.31 | 55.76 | 56.07 | 56.07 | -3.74% | 40,695,080 |
| Feb 24, 2026 | 58.66 | 58.88 | 56.52 | 58.25 | 58.25 | -0.03% | 37,017,230 |
| Feb 13, 2026 | 60.12 | 61.55 | 58.23 | 58.27 | 58.27 | -4.69% | 39,013,174 |
| Feb 12, 2026 | 58.61 | 62.77 | 58.48 | 61.14 | 61.14 | 2.81% | 52,768,140 |
| Feb 11, 2026 | 61.44 | 61.79 | 58.90 | 59.47 | 59.47 | -1.90% | 37,527,324 |
| Feb 10, 2026 | 62.98 | 64.40 | 59.80 | 60.62 | 60.62 | -2.71% | 62,172,160 |
| Feb 9, 2026 | 60.87 | 63.27 | 59.10 | 62.31 | 62.31 | 5.86% | 55,404,950 |
| Feb 6, 2026 | 60.06 | 61.36 | 58.40 | 58.86 | 58.86 | -3.46% | 42,959,580 |
| Feb 5, 2026 | 61.75 | 63.99 | 60.70 | 60.97 | 60.97 | -4.51% | 51,572,330 |
| Feb 4, 2026 | 68.15 | 68.90 | 62.51 | 63.85 | 63.85 | -9.25% | 71,865,830 |
| Feb 3, 2026 | 71.00 | 72.67 | 67.00 | 70.36 | 70.36 | 1.96% | 74,127,910 |
| Feb 2, 2026 | 71.06 | 74.56 | 67.81 | 69.01 | 69.01 | -3.62% | 74,616,670 |
| Jan 30, 2026 | 67.80 | 75.20 | 67.23 | 71.60 | 71.60 | 1.82% | 82,541,397 |
| Jan 29, 2026 | 63.00 | 75.55 | 61.66 | 70.32 | 70.32 | 9.69% | 98,246,770 |
| Jan 28, 2026 | 65.70 | 69.69 | 63.50 | 64.11 | 64.11 | -2.66% | 72,809,040 |
| Jan 27, 2026 | 63.60 | 67.20 | 62.47 | 65.86 | 65.86 | 4.54% | 74,025,050 |
| Jan 26, 2026 | 66.29 | 67.28 | 59.80 | 63.00 | 63.00 | -4.55% | 71,222,070 |
| Jan 23, 2026 | 61.50 | 69.76 | 58.50 | 66.00 | 66.00 | 9.05% | 98,619,820 |
| Jan 22, 2026 | 58.15 | 62.10 | 57.69 | 60.52 | 60.52 | 1.56% | 82,501,690 |
| Jan 21, 2026 | 57.00 | 62.46 | 55.45 | 59.59 | 59.59 | -8.41% | 118,163,400 |
| Jan 20, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | -20.00% | 6,513,100 |
| Jan 14, 2026 | 70.07 | 83.95 | 70.07 | 81.32 | 81.32 | 16.15% | 148,420,600 |
| Jan 13, 2026 | 75.88 | 75.88 | 70.01 | 70.01 | 70.01 | 10.72% | 166,356,500 |
| Jan 12, 2026 | 60.00 | 63.23 | 60.00 | 63.23 | 63.23 | 20.00% | 61,924,352 |
| Jan 9, 2026 | 44.26 | 52.69 | 44.26 | 52.69 | 52.69 | 20.00% | 121,067,100 |
| Jan 8, 2026 | 41.00 | 45.50 | 40.05 | 43.91 | 43.91 | 5.88% | 102,959,000 |
| Jan 7, 2026 | 41.57 | 43.12 | 40.82 | 41.47 | 41.47 | 0.29% | 82,004,324 |
| Jan 6, 2026 | 41.92 | 42.13 | 40.53 | 41.35 | 41.35 | -4.24% | 88,746,600 |
| Jan 5, 2026 | 39.90 | 46.73 | 39.21 | 43.18 | 43.18 | 6.62% | 129,981,500 |
| Dec 31, 2025 | 36.49 | 42.27 | 36.49 | 40.50 | 40.50 | 10.23% | 106,704,100 |
| Dec 30, 2025 | 36.00 | 37.62 | 35.51 | 36.74 | 36.74 | 4.37% | 73,514,400 |
| Dec 29, 2025 | 34.95 | 35.65 | 34.71 | 35.20 | 35.20 | 0.72% | 34,885,400 |
| Dec 26, 2025 | 35.00 | 35.40 | 34.46 | 34.95 | 34.95 | -1.47% | 40,444,450 |
| Dec 25, 2025 | 34.35 | 35.88 | 34.11 | 35.47 | 35.47 | 3.65% | 59,513,970 |
| Dec 24, 2025 | 33.58 | 34.28 | 33.35 | 34.22 | 34.22 | 1.48% | 28,158,990 |
| Dec 23, 2025 | 33.82 | 34.23 | 33.22 | 33.72 | 33.72 | -0.18% | 25,708,680 |
| Dec 22, 2025 | 33.50 | 34.01 | 33.45 | 33.78 | 33.78 | 1.08% | 24,263,872 |
| Dec 19, 2025 | 33.75 | 34.03 | 33.18 | 33.42 | 33.42 | 0.27% | 27,884,450 |
| Dec 18, 2025 | 33.55 | 34.10 | 33.33 | 33.33 | 33.33 | -2.32% | 21,541,420 |
| Dec 17, 2025 | 33.54 | 34.26 | 33.33 | 34.12 | 34.12 | 2.00% | 24,538,210 |
| Dec 16, 2025 | 34.65 | 34.75 | 33.18 | 33.45 | 33.45 | -3.46% | 23,247,850 |
| Dec 15, 2025 | 35.33 | 35.60 | 34.52 | 34.65 | 34.65 | -2.67% | 27,069,343 |
| Dec 12, 2025 | 35.54 | 35.78 | 35.00 | 35.60 | 35.60 | 0.99% | 29,572,720 |
| Dec 11, 2025 | 36.66 | 36.91 | 35.25 | 35.25 | 35.25 | -4.70% | 44,553,820 |
| Dec 10, 2025 | 36.71 | 37.88 | 36.44 | 36.99 | 36.99 | 0.65% | 38,321,290 |
| Dec 9, 2025 | 37.80 | 37.95 | 36.52 | 36.75 | 36.75 | -3.75% | 51,268,920 |
| Dec 8, 2025 | 36.95 | 38.52 | 36.80 | 38.18 | 38.18 | 2.09% | 64,357,110 |
| 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 |