Shanghai - Delayed Quote CNY

Ecovacs Robotics Co., Ltd. (603486.SS)

38.84 +3.53 (+10.00%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 34.79 38.84 34.45 38.84 38.84 15,023,576
Apr 18, 2024 34.16 36.16 33.81 35.31 35.31 7,494,121
Apr 17, 2024 32.76 34.31 32.55 34.17 34.17 4,676,891
Apr 16, 2024 33.23 33.48 32.26 32.42 32.42 3,963,820
Apr 15, 2024 34.00 34.56 33.02 33.46 33.46 4,303,247
Apr 12, 2024 34.17 35.44 34.12 34.18 34.18 4,974,360
Apr 11, 2024 33.48 34.60 33.11 34.17 34.17 3,666,911
Apr 10, 2024 34.11 34.19 33.36 33.67 33.67 3,448,748
Apr 9, 2024 32.70 34.21 32.70 34.11 34.11 4,597,649
Apr 8, 2024 33.99 33.99 32.75 32.76 32.76 5,016,934
Apr 3, 2024 35.05 35.39 33.95 33.99 33.99 5,515,360
Apr 2, 2024 36.50 36.50 35.11 35.25 35.25 4,301,276
Apr 1, 2024 35.83 36.68 35.83 36.42 36.42 3,498,326
Mar 29, 2024 35.61 35.89 35.30 35.64 35.64 1,643,015
Mar 28, 2024 35.00 36.07 34.93 35.57 35.57 3,340,548
Mar 27, 2024 36.46 36.47 35.00 35.04 35.04 3,553,365
Mar 26, 2024 36.03 36.67 35.76 36.48 36.48 4,001,993
Mar 25, 2024 36.33 37.27 35.82 36.00 36.00 4,804,101
Mar 22, 2024 37.15 37.47 36.45 36.45 36.45 4,081,054
Mar 21, 2024 37.84 37.98 36.93 37.55 37.55 5,054,618
Mar 20, 2024 38.30 38.42 37.45 37.85 37.85 4,762,694
Mar 19, 2024 38.60 38.60 38.12 38.13 38.13 4,831,050
Mar 18, 2024 39.70 39.93 38.22 38.73 38.73 7,379,624
Mar 15, 2024 39.70 40.08 39.10 39.66 39.66 3,450,027
Mar 14, 2024 39.82 40.84 39.52 39.80 39.80 4,592,961
Mar 13, 2024 40.05 40.37 39.27 40.00 40.00 4,792,095
Mar 12, 2024 38.74 40.22 38.18 40.05 40.05 6,895,680
Mar 11, 2024 37.79 38.56 37.60 38.55 38.55 4,029,009
Mar 8, 2024 37.89 38.39 37.35 37.70 37.70 3,977,202
Mar 7, 2024 39.26 39.50 37.87 37.88 37.88 5,585,349
Mar 6, 2024 38.16 39.40 37.90 38.91 38.91 5,818,482
Mar 5, 2024 38.43 38.89 38.18 38.39 38.39 4,975,305
Mar 4, 2024 39.29 39.78 38.42 38.91 38.91 6,327,107
Mar 1, 2024 37.40 39.18 37.40 39.06 39.06 8,703,396
Feb 29, 2024 35.30 37.33 35.30 37.33 37.33 5,060,726
Feb 28, 2024 37.42 38.70 35.90 35.90 35.90 9,525,242
Feb 27, 2024 37.14 37.48 36.72 37.44 37.44 6,624,817
Feb 26, 2024 36.63 38.05 36.28 37.35 37.35 8,400,577
Feb 23, 2024 35.53 36.19 35.25 35.98 35.98 5,180,115
Feb 22, 2024 35.39 35.68 34.95 35.47 35.47 3,877,100
Feb 21, 2024 33.96 36.32 33.83 35.38 35.38 5,607,792
Feb 20, 2024 33.37 34.40 33.06 34.09 34.09 4,499,253
Feb 19, 2024 33.51 34.20 32.97 33.57 33.57 7,251,379
Feb 8, 2024 32.58 33.20 31.86 33.00 33.00 8,151,537
Feb 7, 2024 30.82 33.57 30.65 32.45 32.45 10,735,219
Feb 6, 2024 28.52 30.88 27.76 30.73 30.73 7,546,830
Feb 5, 2024 30.24 30.39 27.80 28.52 28.52 6,855,774
Feb 2, 2024 31.61 31.88 29.15 30.25 30.25 6,494,361
Feb 1, 2024 31.95 32.33 31.26 31.60 31.60 4,907,732
Jan 31, 2024 33.16 33.75 31.91 31.97 31.97 5,526,252
Jan 30, 2024 35.15 35.24 33.80 33.80 33.80 4,889,730
Jan 29, 2024 36.74 37.03 35.42 35.44 35.44 4,295,159
Jan 26, 2024 37.30 38.08 36.35 36.74 36.74 4,752,183
Jan 25, 2024 37.04 37.63 36.61 37.51 37.51 4,283,824
Jan 24, 2024 37.09 37.45 35.90 37.02 37.02 4,322,483
Jan 23, 2024 35.64 37.03 35.54 36.73 36.73 4,365,650
Jan 22, 2024 38.20 38.20 35.70 35.95 35.95 5,375,942
Jan 19, 2024 37.91 38.90 37.82 38.24 38.24 3,693,373
Jan 18, 2024 37.49 38.26 36.84 38.16 38.16 5,299,416
Jan 17, 2024 39.00 39.18 38.08 38.08 38.08 3,598,026
Jan 16, 2024 38.71 39.46 38.40 39.19 39.19 4,119,524
Jan 15, 2024 38.88 39.25 38.35 38.83 38.83 3,156,409
Jan 12, 2024 39.36 39.97 38.85 39.13 39.13 3,978,025
Jan 11, 2024 38.58 39.88 38.24 39.65 39.65 4,701,109
Jan 10, 2024 38.18 39.55 37.94 38.80 38.80 4,472,520
Jan 9, 2024 37.86 39.58 37.84 38.59 38.59 4,811,284
Jan 8, 2024 39.08 39.08 37.74 37.77 37.77 3,894,547
Jan 5, 2024 38.71 39.92 38.50 38.90 38.90 5,747,822
Jan 4, 2024 40.00 40.10 38.38 38.80 38.80 6,391,467
Jan 3, 2024 40.55 40.63 39.64 40.13 40.13 4,136,951
Jan 2, 2024 41.50 41.61 40.61 40.64 40.64 3,356,990
Dec 29, 2023 41.20 41.83 41.01 41.44 41.44 4,932,051
Dec 28, 2023 38.43 41.52 38.38 41.20 41.20 8,780,333
Dec 27, 2023 38.90 39.14 38.21 38.57 38.57 3,759,124
Dec 26, 2023 39.00 39.38 38.55 39.09 39.09 3,624,255
Dec 25, 2023 38.44 39.37 38.00 38.93 38.93 4,169,328
Dec 22, 2023 38.33 39.20 37.90 38.43 38.43 5,572,587
Dec 21, 2023 37.67 38.80 37.33 38.58 38.58 5,098,978
Dec 20, 2023 38.52 38.52 37.63 37.70 37.70 2,433,550
Dec 19, 2023 37.85 38.71 37.73 38.30 38.30 2,314,751
Dec 18, 2023 38.33 38.80 37.87 37.97 37.97 2,899,572
Dec 15, 2023 39.23 39.60 38.50 38.54 38.54 4,001,085
Dec 14, 2023 39.44 40.23 38.72 38.83 38.83 3,932,926
Dec 13, 2023 40.14 40.23 39.23 39.23 39.23 2,879,648
Dec 12, 2023 40.41 40.58 39.96 40.26 40.26 2,837,937
Dec 11, 2023 39.85 40.64 39.00 40.42 40.42 3,613,367
Dec 8, 2023 40.33 40.57 39.88 39.97 39.97 3,283,881
Dec 7, 2023 40.71 40.79 39.80 40.31 40.31 4,559,494
Dec 6, 2023 40.00 41.44 40.00 40.79 40.79 3,854,923
Dec 5, 2023 41.58 41.58 40.39 40.41 40.41 4,099,181
Dec 4, 2023 42.50 42.65 41.60 41.65 41.65 3,316,696
Dec 1, 2023 42.73 42.80 41.58 42.35 42.35 4,370,900
Nov 30, 2023 43.45 43.68 42.66 42.73 42.73 2,715,456
Nov 29, 2023 43.84 44.00 43.22 43.40 43.40 2,655,930
Nov 28, 2023 44.17 44.35 43.63 43.92 43.92 2,795,285
Nov 27, 2023 44.32 44.53 43.76 44.12 44.12 3,303,308
Nov 24, 2023 45.03 45.20 44.32 44.53 44.53 2,843,100
Nov 23, 2023 44.84 45.27 44.51 45.17 45.17 2,751,060
Nov 22, 2023 46.32 46.32 44.90 44.91 44.91 4,328,440
Nov 21, 2023 46.25 47.06 45.91 46.32 46.32 4,503,751
Nov 20, 2023 45.58 46.58 45.10 46.17 46.17 4,962,435
Nov 17, 2023 45.40 45.87 45.00 45.35 45.35 3,643,949
Nov 16, 2023 46.00 46.33 45.48 45.49 45.49 3,510,494
Nov 15, 2023 46.33 46.78 45.97 46.11 46.11 3,973,900
Nov 14, 2023 45.90 46.48 45.68 45.99 45.99 4,005,412
Nov 13, 2023 46.25 46.88 45.68 45.94 45.94 4,688,521
Nov 10, 2023 46.05 46.68 45.67 46.27 46.27 3,604,741
Nov 9, 2023 46.41 47.10 46.15 46.32 46.32 4,687,141
Nov 8, 2023 46.38 46.97 46.02 46.50 46.50 4,857,941
Nov 7, 2023 45.60 46.52 45.23 46.41 46.41 5,870,205
Nov 6, 2023 44.68 46.09 44.27 45.81 45.81 8,368,703
Nov 3, 2023 42.49 44.58 42.46 44.32 44.32 9,152,650
Nov 2, 2023 43.08 43.56 42.09 42.09 42.09 4,740,304
Nov 1, 2023 43.28 43.67 42.82 43.00 43.00 4,103,216
Oct 31, 2023 43.40 43.50 42.48 43.16 43.16 6,196,924
Oct 30, 2023 43.17 43.77 42.70 43.62 43.62 8,489,256
Oct 27, 2023 42.79 44.88 42.66 44.40 44.40 5,978,201
Oct 26, 2023 43.11 43.49 42.36 42.80 42.80 6,132,097
Oct 25, 2023 44.51 44.90 43.55 43.55 43.55 4,651,107
Oct 24, 2023 43.85 44.30 43.42 44.11 44.11 3,737,932
Oct 23, 2023 44.51 44.51 43.36 43.51 43.51 3,328,591
Oct 20, 2023 44.50 45.36 44.40 44.54 44.54 3,976,879
Oct 19, 2023 45.30 45.77 44.60 44.69 44.69 4,673,800
Oct 18, 2023 46.57 46.60 45.47 45.57 45.57 4,121,550
Oct 17, 2023 46.79 47.08 46.41 46.70 46.70 3,444,864
Oct 16, 2023 48.09 48.09 46.52 46.61 46.61 5,341,878
Oct 13, 2023 48.50 48.56 47.75 48.06 48.06 4,474,347
Oct 12, 2023 48.30 49.13 48.06 48.79 48.79 3,836,560
Oct 11, 2023 48.03 48.77 47.90 48.17 48.17 3,408,326
Oct 10, 2023 48.26 48.91 47.85 47.88 47.88 4,151,618
Oct 9, 2023 48.49 48.95 48.06 48.17 48.17 3,433,932
Sep 28, 2023 48.93 49.20 48.40 48.50 48.50 3,610,547
Sep 27, 2023 48.31 49.66 48.31 48.92 48.92 4,209,175
Sep 26, 2023 48.68 49.28 48.35 48.43 48.43 3,445,433
Sep 25, 2023 49.25 49.96 48.45 48.67 48.67 3,648,941
Sep 22, 2023 47.96 49.35 47.93 49.35 49.35 4,918,012
Sep 21, 2023 48.50 48.83 48.10 48.16 48.16 3,744,805
Sep 20, 2023 49.37 49.38 48.51 48.68 48.68 4,494,679
Sep 19, 2023 49.92 50.19 49.01 49.30 49.30 4,073,637
Sep 18, 2023 50.20 51.48 49.72 50.06 50.06 7,189,635
Sep 15, 2023 50.47 50.60 49.72 50.32 50.32 6,152,251
Sep 14, 2023 51.72 51.74 50.16 50.45 50.45 5,104,225
Sep 13, 2023 52.27 52.45 51.03 51.60 51.60 4,582,703
Sep 12, 2023 52.35 53.09 52.00 52.50 52.50 3,042,813
Sep 11, 2023 52.42 52.86 51.83 52.52 52.52 3,576,154
Sep 8, 2023 52.56 52.90 52.14 52.31 52.31 2,526,574
Sep 7, 2023 53.40 53.59 52.77 53.00 53.00 4,886,437
Sep 6, 2023 54.00 54.00 53.08 53.58 53.58 4,228,063
Sep 5, 2023 54.09 54.39 53.72 54.27 54.27 4,989,253
Sep 4, 2023 53.15 54.29 52.98 54.19 54.19 8,126,263
Sep 1, 2023 53.14 53.76 52.94 53.14 53.14 6,545,167
Aug 31, 2023 54.86 54.95 52.90 53.03 53.03 11,144,969
Aug 30, 2023 54.37 55.32 53.89 54.54 54.54 12,173,535
Aug 29, 2023 56.43 57.00 54.23 54.97 54.97 26,850,333
Aug 28, 2023 63.67 65.63 60.26 60.26 60.26 7,352,650
Aug 25, 2023 68.00 69.10 66.72 66.96 66.96 1,509,500
Aug 24, 2023 68.44 70.07 68.19 68.43 68.43 1,572,839
Aug 23, 2023 69.57 69.80 68.19 68.32 68.32 1,715,528
Aug 22, 2023 70.30 70.61 67.31 69.81 69.81 2,494,089
Aug 21, 2023 72.00 72.49 69.50 69.60 69.60 1,896,854
Aug 18, 2023 73.00 74.08 71.80 72.00 72.00 1,366,552
Aug 17, 2023 70.61 73.17 70.56 72.76 72.76 1,605,721
Aug 16, 2023 72.09 72.64 71.00 71.20 71.20 1,186,686
Aug 15, 2023 73.13 74.00 71.40 72.09 72.09 1,557,661
Aug 14, 2023 73.10 73.78 72.41 73.46 73.46 1,339,646
Aug 11, 2023 75.57 76.18 74.30 74.38 74.38 1,377,022
Aug 10, 2023 76.24 76.24 74.30 76.02 76.02 1,689,900
Aug 9, 2023 77.31 77.39 75.32 75.88 75.88 1,513,152
Aug 8, 2023 78.40 78.40 76.00 76.55 76.55 1,579,100
Aug 7, 2023 79.35 79.49 77.25 77.74 77.74 2,085,981
Aug 4, 2023 79.02 79.89 78.60 79.63 79.63 2,478,646
Aug 3, 2023 78.23 78.40 76.50 78.40 78.40 1,990,620
Aug 2, 2023 78.20 79.31 77.90 78.23 78.23 1,923,368
Aug 1, 2023 78.74 78.80 77.80 78.27 78.27 2,139,791
Jul 31, 2023 77.31 79.30 76.68 79.04 79.04 4,856,168
Jul 28, 2023 73.26 77.94 73.11 77.22 77.22 4,692,150
Jul 27, 2023 73.79 75.00 73.21 73.66 73.66 2,303,998
Jul 26, 2023 74.35 74.98 73.06 73.21 73.21 1,705,091
Jul 25, 2023 71.50 74.50 71.10 74.32 74.32 4,164,077
Jul 24, 2023 71.47 72.06 70.05 70.38 70.38 2,605,856
Jul 21, 2023 73.50 73.92 71.15 71.43 71.43 2,765,255
Jul 20, 2023 75.06 75.82 73.51 73.68 73.68 1,629,344
Jul 19, 2023 73.61 75.76 73.00 75.05 75.05 3,062,628
Jul 18, 2023 73.38 74.30 73.00 73.65 73.65 1,387,703
Jul 17, 2023 73.06 74.48 72.61 73.60 73.60 1,816,097
Jul 14, 2023 75.60 75.61 73.00 73.05 73.05 3,341,166
Jul 13, 2023 75.83 76.61 74.63 75.60 75.60 2,617,210
Jul 12, 2023 74.55 77.48 73.73 75.83 75.83 3,716,664
Jul 11, 2023 75.85 76.40 74.49 74.99 74.99 2,488,923
Jul 10, 2023 76.30 76.82 74.88 75.85 75.85 2,499,618
Jul 7, 2023 77.06 77.06 75.45 75.96 75.96 2,386,569
Jul 6, 2023 77.00 78.47 76.23 77.29 77.29 3,098,818
Jul 5, 2023 79.59 79.75 77.29 77.35 77.35 4,232,235
Jul 4, 2023 81.63 82.63 79.80 80.01 80.01 4,062,291
Jul 3, 2023 78.50 85.00 77.41 81.60 81.60 6,966,907
Jun 30, 2023 78.90 79.98 77.38 77.77 77.77 3,312,928
Jun 29, 2023 77.98 79.50 76.25 78.49 78.49 3,743,953
Jun 28, 2023 79.00 80.52 77.68 78.41 78.41 3,669,010
Jun 27, 2023 75.67 79.65 74.46 79.59 79.59 6,861,043
Jun 26, 2023 77.00 79.35 74.96 75.66 75.66 7,250,296
Jun 21, 2023 76.68 77.84 74.56 75.00 75.00 5,674,077
Jun 20, 2023 72.03 78.49 71.31 77.00 77.00 9,469,471
Jun 19, 2023 73.86 74.42 72.00 72.03 72.03 3,300,419
Jun 16, 2023 72.94 74.45 72.51 73.86 73.86 5,139,238
Jun 15, 2023 0.90 Dividend
Jun 15, 2023 69.18 73.50 69.04 72.94 72.94 4,992,686
Jun 14, 2023 69.88 71.38 69.15 70.08 69.18 2,434,998
Jun 13, 2023 71.90 71.90 68.86 69.73 68.83 3,821,386
Jun 12, 2023 68.00 73.00 67.23 71.98 71.06 5,516,439
Jun 9, 2023 73.08 73.20 68.33 68.63 67.75 5,332,210
Jun 8, 2023 71.32 72.81 70.90 72.60 71.67 3,316,180
Jun 7, 2023 72.74 73.48 70.80 71.22 70.31 2,588,363
Jun 6, 2023 74.20 75.22 72.30 72.69 71.76 3,506,698
Jun 5, 2023 75.00 75.00 72.11 74.22 73.27 5,182,317
Jun 2, 2023 70.30 76.74 69.98 75.31 74.34 7,063,380
Jun 1, 2023 69.21 72.38 67.68 70.21 69.31 3,071,488
May 31, 2023 71.00 72.36 68.87 69.24 68.35 2,899,007
May 30, 2023 71.89 73.27 69.36 70.77 69.86 3,433,919
May 29, 2023 73.00 73.50 70.89 71.74 70.82 3,789,822
May 26, 2023 72.20 73.63 70.85 72.96 72.02 2,710,125
May 25, 2023 72.78 73.72 71.00 72.05 71.12 3,452,903
May 24, 2023 74.16 74.85 72.80 73.65 72.70 3,972,801
May 23, 2023 74.06 75.75 73.58 74.91 73.95 4,401,447
May 22, 2023 70.90 75.19 70.50 74.88 73.92 8,409,287
May 19, 2023 66.87 71.81 66.40 70.96 70.05 7,383,432
May 18, 2023 65.17 67.49 65.17 66.75 65.89 4,355,215
May 17, 2023 66.88 66.88 64.83 65.11 64.27 3,706,324
May 16, 2023 67.58 67.60 66.33 66.50 65.65 2,003,457
May 15, 2023 67.00 67.48 66.16 67.26 66.40 2,250,649
May 12, 2023 67.50 68.46 66.38 66.96 66.10 2,505,702
May 11, 2023 67.50 67.83 66.70 67.27 66.41 1,985,945
May 10, 2023 66.50 68.75 66.40 67.70 66.83 3,215,433
May 9, 2023 67.32 68.48 65.63 66.48 65.63 3,453,237
May 8, 2023 68.99 69.47 67.02 67.33 66.47 4,577,318
May 5, 2023 70.29 70.98 68.80 69.04 68.15 3,031,695
May 4, 2023 69.61 73.85 69.50 71.00 70.09 5,838,889
Apr 28, 2023 71.00 72.50 69.09 69.50 68.61 3,677,749
Apr 27, 2023 70.00 71.27 69.17 70.87 69.96 6,673,614
Apr 26, 2023 73.00 73.19 71.13 71.25 70.33 2,776,829
Apr 25, 2023 73.95 73.95 70.68 72.58 71.65 5,398,561
Apr 24, 2023 76.23 76.77 72.91 73.61 72.66 5,050,304
Apr 21, 2023 80.60 81.10 76.00 76.25 75.27 3,940,699
Apr 20, 2023 79.22 81.40 78.81 80.70 79.66 3,161,946
Apr 19, 2023 80.89 81.71 79.08 79.55 78.53 3,057,264