East China Engineering Science and Technology Co., Ltd. (002140.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 8.73 | 8.89 | 8.69 | 8.80 | 8.80 | 5,876,060 |
| 20 May 2024 | 8.71 | 8.84 | 8.67 | 8.80 | 8.80 | 6,846,600 |
| 17 May 2024 | 8.65 | 8.70 | 8.53 | 8.70 | 8.70 | 4,746,350 |
| 16 May 2024 | 8.62 | 8.73 | 8.60 | 8.63 | 8.63 | 4,513,322 |
| 15 May 2024 | 8.71 | 8.74 | 8.57 | 8.62 | 8.62 | 4,333,192 |
| 14 May 2024 | 8.67 | 8.73 | 8.61 | 8.67 | 8.67 | 4,783,974 |
| 13 May 2024 | 8.70 | 8.75 | 8.58 | 8.61 | 8.61 | 6,322,695 |
| 10 May 2024 | 8.67 | 8.92 | 8.67 | 8.75 | 8.75 | 7,010,981 |
| 09 May 2024 | 8.62 | 8.77 | 8.53 | 8.69 | 8.69 | 6,303,800 |
| 08 May 2024 | 8.65 | 8.69 | 8.54 | 8.61 | 8.61 | 5,709,892 |
| 07 May 2024 | 8.77 | 8.77 | 8.61 | 8.67 | 8.67 | 10,434,621 |
| 06 May 2024 | 8.49 | 8.92 | 8.41 | 8.75 | 8.75 | 22,457,729 |
| 30 Apr 2024 | 8.14 | 8.76 | 8.11 | 8.35 | 8.35 | 22,144,841 |
| 29 Apr 2024 | 7.83 | 7.98 | 7.72 | 7.96 | 7.96 | 6,311,288 |
| 26 Apr 2024 | 7.68 | 7.83 | 7.64 | 7.81 | 7.81 | 5,388,789 |
| 25 Apr 2024 | 7.58 | 7.84 | 7.57 | 7.78 | 7.78 | 5,182,774 |
| 24 Apr 2024 | 7.50 | 7.65 | 7.48 | 7.61 | 7.61 | 3,764,276 |
| 23 Apr 2024 | 7.61 | 7.69 | 7.51 | 7.53 | 7.53 | 3,851,720 |
| 22 Apr 2024 | 7.75 | 7.82 | 7.54 | 7.59 | 7.59 | 4,394,420 |
| 19 Apr 2024 | 7.51 | 8.02 | 7.51 | 7.73 | 7.73 | 6,444,024 |
| 18 Apr 2024 | 7.70 | 7.74 | 7.59 | 7.61 | 7.61 | 4,644,400 |
| 17 Apr 2024 | 7.28 | 7.68 | 7.28 | 7.68 | 7.68 | 7,085,669 |
| 16 Apr 2024 | 7.66 | 7.68 | 7.11 | 7.12 | 7.12 | 8,480,807 |
| 15 Apr 2024 | 7.80 | 7.88 | 7.45 | 7.60 | 7.60 | 7,332,147 |
| 12 Apr 2024 | 7.93 | 8.01 | 7.80 | 7.82 | 7.82 | 3,673,501 |
| 11 Apr 2024 | 7.86 | 8.02 | 7.75 | 7.91 | 7.91 | 3,997,440 |
| 10 Apr 2024 | 8.04 | 8.09 | 7.77 | 7.86 | 7.86 | 4,796,704 |
| 09 Apr 2024 | 8.02 | 8.08 | 7.92 | 8.06 | 8.06 | 3,867,635 |
| 08 Apr 2024 | 8.11 | 8.14 | 7.98 | 7.98 | 7.98 | 4,804,171 |
| 03 Apr 2024 | 8.17 | 8.22 | 8.08 | 8.15 | 8.15 | 4,806,821 |
| 02 Apr 2024 | 8.15 | 8.24 | 8.10 | 8.15 | 8.15 | 6,765,773 |
| 01 Apr 2024 | 7.90 | 8.16 | 7.87 | 8.15 | 8.15 | 7,594,100 |
| 29 Mar 2024 | 7.70 | 7.87 | 7.68 | 7.86 | 7.86 | 2,677,900 |
| 28 Mar 2024 | 7.51 | 7.75 | 7.47 | 7.68 | 7.68 | 4,333,420 |
| 27 Mar 2024 | 7.78 | 7.78 | 7.46 | 7.47 | 7.47 | 5,044,663 |
| 26 Mar 2024 | 7.73 | 7.82 | 7.59 | 7.76 | 7.76 | 5,499,341 |
| 25 Mar 2024 | 7.88 | 7.93 | 7.74 | 7.74 | 7.74 | 4,342,900 |
| 22 Mar 2024 | 8.03 | 8.05 | 7.84 | 7.90 | 7.90 | 4,553,800 |
| 21 Mar 2024 | 8.04 | 8.08 | 7.92 | 8.05 | 8.05 | 4,404,840 |
| 20 Mar 2024 | 7.87 | 8.01 | 7.84 | 8.00 | 8.00 | 4,273,440 |
| 19 Mar 2024 | 7.95 | 8.01 | 7.92 | 7.94 | 7.94 | 4,479,982 |
| 18 Mar 2024 | 7.85 | 7.98 | 7.85 | 7.94 | 7.94 | 5,012,140 |
| 15 Mar 2024 | 7.71 | 7.85 | 7.62 | 7.85 | 7.85 | 4,354,780 |
| 14 Mar 2024 | 7.80 | 7.83 | 7.62 | 7.71 | 7.71 | 4,559,600 |
| 13 Mar 2024 | 7.84 | 7.89 | 7.77 | 7.80 | 7.80 | 4,047,628 |
| 12 Mar 2024 | 7.76 | 7.86 | 7.69 | 7.86 | 7.86 | 5,186,400 |
| 11 Mar 2024 | 7.71 | 7.80 | 7.62 | 7.79 | 7.79 | 5,805,700 |
| 08 Mar 2024 | 7.63 | 7.73 | 7.58 | 7.69 | 7.69 | 4,036,279 |
| 07 Mar 2024 | 7.72 | 7.81 | 7.62 | 7.67 | 7.67 | 5,322,475 |
| 06 Mar 2024 | 7.78 | 7.81 | 7.61 | 7.73 | 7.73 | 5,929,559 |
| 05 Mar 2024 | 7.71 | 7.89 | 7.65 | 7.81 | 7.81 | 7,262,524 |
| 04 Mar 2024 | 7.78 | 7.82 | 7.57 | 7.78 | 7.78 | 8,622,024 |
| 01 Mar 2024 | 7.84 | 7.91 | 7.64 | 7.77 | 7.77 | 10,677,405 |
| 29 Feb 2024 | 7.30 | 7.67 | 7.21 | 7.65 | 7.65 | 11,841,736 |
| 28 Feb 2024 | 7.59 | 7.85 | 7.16 | 7.19 | 7.19 | 11,200,262 |
| 27 Feb 2024 | 7.45 | 7.59 | 7.42 | 7.59 | 7.59 | 6,086,540 |
| 26 Feb 2024 | 7.44 | 7.62 | 7.37 | 7.44 | 7.44 | 7,076,683 |
| 23 Feb 2024 | 7.30 | 7.46 | 7.27 | 7.44 | 7.44 | 6,300,430 |
| 22 Feb 2024 | 7.22 | 7.32 | 7.14 | 7.28 | 7.28 | 6,077,097 |
| 21 Feb 2024 | 6.96 | 7.40 | 6.95 | 7.16 | 7.16 | 10,194,391 |
| 20 Feb 2024 | 6.95 | 7.05 | 6.83 | 7.03 | 7.03 | 6,269,781 |
| 19 Feb 2024 | 6.90 | 7.00 | 6.77 | 6.98 | 6.98 | 10,322,151 |
| 08 Feb 2024 | 6.35 | 6.85 | 6.30 | 6.80 | 6.80 | 11,685,732 |
| 07 Feb 2024 | 6.34 | 6.53 | 6.22 | 6.37 | 6.37 | 11,045,924 |
| 06 Feb 2024 | 6.02 | 6.59 | 5.73 | 6.38 | 6.38 | 12,261,409 |
| 05 Feb 2024 | 6.84 | 6.84 | 6.17 | 6.17 | 6.17 | 11,697,731 |
| 02 Feb 2024 | 7.25 | 7.33 | 6.61 | 6.85 | 6.85 | 11,644,796 |
| 01 Feb 2024 | 7.50 | 7.50 | 7.14 | 7.26 | 7.26 | 10,216,480 |
| 31 Jan 2024 | 7.80 | 8.22 | 7.52 | 7.57 | 7.57 | 13,248,103 |
| 30 Jan 2024 | 8.01 | 8.47 | 7.87 | 8.00 | 8.00 | 13,136,050 |
| 29 Jan 2024 | 8.37 | 8.42 | 8.06 | 8.07 | 8.07 | 10,553,820 |
| 26 Jan 2024 | 8.39 | 8.57 | 8.30 | 8.37 | 8.37 | 12,405,901 |
| 25 Jan 2024 | 8.19 | 8.44 | 8.15 | 8.39 | 8.39 | 17,053,385 |
| 24 Jan 2024 | 7.98 | 8.33 | 7.89 | 8.20 | 8.20 | 19,233,593 |
| 23 Jan 2024 | 7.88 | 8.09 | 7.50 | 7.91 | 7.91 | 26,469,896 |
| 22 Jan 2024 | 9.15 | 9.17 | 8.33 | 8.33 | 8.33 | 21,966,597 |
| 19 Jan 2024 | 9.23 | 9.54 | 8.86 | 9.26 | 9.26 | 27,629,526 |
| 18 Jan 2024 | 9.33 | 9.43 | 9.06 | 9.35 | 9.35 | 24,806,295 |
| 17 Jan 2024 | 9.63 | 10.04 | 9.46 | 9.50 | 9.50 | 35,176,220 |
| 16 Jan 2024 | 10.01 | 10.21 | 9.59 | 9.83 | 9.83 | 56,727,010 |
| 15 Jan 2024 | 9.50 | 10.27 | 9.29 | 10.27 | 10.27 | 58,941,706 |
| 12 Jan 2024 | 8.65 | 9.34 | 8.56 | 9.34 | 9.34 | 18,445,801 |
| 11 Jan 2024 | 8.46 | 8.53 | 8.38 | 8.49 | 8.49 | 2,062,400 |
| 10 Jan 2024 | 8.50 | 8.57 | 8.39 | 8.45 | 8.45 | 1,714,020 |
| 09 Jan 2024 | 8.52 | 8.55 | 8.41 | 8.50 | 8.50 | 1,648,500 |
| 08 Jan 2024 | 8.63 | 8.65 | 8.46 | 8.47 | 8.47 | 2,233,491 |
| 05 Jan 2024 | 8.72 | 8.79 | 8.59 | 8.62 | 8.62 | 2,326,166 |
| 04 Jan 2024 | 8.74 | 8.74 | 8.65 | 8.70 | 8.70 | 1,851,420 |
| 03 Jan 2024 | 8.67 | 8.73 | 8.60 | 8.72 | 8.72 | 2,100,520 |
| 02 Jan 2024 | 8.53 | 8.73 | 8.52 | 8.70 | 8.70 | 3,266,206 |
| 29 Dec 2023 | 8.57 | 8.57 | 8.44 | 8.50 | 8.50 | 1,754,600 |
| 28 Dec 2023 | 8.22 | 8.50 | 8.15 | 8.50 | 8.50 | 2,365,064 |
| 27 Dec 2023 | 8.23 | 8.26 | 8.09 | 8.22 | 8.22 | 1,572,940 |
| 26 Dec 2023 | 8.34 | 8.37 | 8.15 | 8.18 | 8.18 | 1,754,720 |
| 25 Dec 2023 | 8.33 | 8.42 | 8.19 | 8.23 | 8.23 | 2,413,900 |
| 22 Dec 2023 | 8.42 | 8.50 | 8.35 | 8.38 | 8.38 | 2,069,879 |
| 21 Dec 2023 | 8.35 | 8.50 | 8.25 | 8.48 | 8.48 | 1,919,120 |
| 20 Dec 2023 | 8.45 | 8.54 | 8.40 | 8.41 | 8.41 | 1,379,650 |
| 19 Dec 2023 | 8.46 | 8.53 | 8.37 | 8.43 | 8.43 | 1,846,520 |
| 18 Dec 2023 | 8.58 | 8.62 | 8.43 | 8.46 | 8.46 | 2,085,563 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.