Eastcompeace Technology Co.,ltd - 002017.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.01	23.15	23.15	24.47	23.15	33.85M
September 25, 2025	23.89	23.55	23.55	24.14	23.52	21.43M
September 24, 2025	23.7	23.96	23.96	24.11	23.58	22.01M
September 23, 2025	25	24.06	24.06	25.16	23.64	36.8M
September 22, 2025	24.71	25.17	25.17	25.17	24.57	24.69M
September 19, 2025	25.8	24.72	24.72	25.85	24.52	41.9M
September 18, 2025	26.1	26.02	26.02	26.94	25.66	47.2M
September 17, 2025	26.03	26.41	26.41	26.93	25.84	41.07M
September 16, 2025	26.48	26.16	26.16	26.65	25.91	37.01M
September 15, 2025	27.48	26.8	26.8	27.78	26.8	41.76M
September 12, 2025	27.48	27.52	27.52	28.36	26.9	69.58M
September 11, 2025	26.67	27.39	27.39	27.68	26	69.39M
September 10, 2025	26	26.88	26.88	27.34	25.66	69.76M
September 09, 2025	26.19	25.59	25.59	26.48	25.4	36.64M
September 08, 2025	25.75	26.1	26.1	26.39	25.6	38.03M
September 05, 2025	25.78	25.98	25.98	26	25	40.76M
September 04, 2025	26.44	25.94	25.94	26.58	25.44	46.66M
September 03, 2025	26.82	25.88	25.88	27.1	25.81	58.12M
September 02, 2025	29.6	27.09	27.09	29.85	27.09	78.12M
September 01, 2025	28.46	30.1	30.1	30.68	28.46	84.87M
August 29, 2025	30.37	28.46	28.46	30.88	28.43	68.68M
August 28, 2025	31.2	30.32	30.32	31.49	29.8	72.79M
August 27, 2025	31.38	32	32	32.65	29.31	99.46M
August 26, 2025	33.55	31.96	31.96	33.75	31.96	85.5M
August 25, 2025	32.89	34.02	34.02	34.5	32.85	94.67M
August 22, 2025	31.82	33.18	33.18	34.19	31.8	96.39M
August 21, 2025	35.57	33.45	33.45	36.36	33.15	112.25M
August 20, 2025	33	33.45	33.45	34.5	32.77	75.59M
August 19, 2025	34.84	33.75	33.75	35.8	33.64	123.75M
August 18, 2025	31.47	34.87	34.87	34.87	31.1	133.63M
August 15, 2025	31.39	31.7	31.7	33.17	30.55	119.88M
August 14, 2025	31.11	32.39	32.39	33.81	31.11	122.61M
August 13, 2025	29.8	30.8	30.8	31.83	29.11	123.6M
August 12, 2025	28.71	30.33	30.33	30.98	27.85	125.3M
August 11, 2025	28.95	29.16	29.16	29.88	28.41	100.08M
August 08, 2025	30	28.96	28.96	31.08	28.87	126.26M
August 07, 2025	27.93	30.72	30.72	30.72	26.47	160.99M
August 06, 2025	27.48	27.93	27.93	29.75	27.2	171.89M
August 05, 2025	24.86	27.16	27.16	27.16	23.56	121.13M
August 04, 2025	25	24.69	24.69	25.58	24.52	83.77M
August 01, 2025	24.5	24.74	24.74	25.66	24.05	98.12M
July 31, 2025	23.53	24.85	24.85	26.21	23.51	134.07M
July 30, 2025	27	24.39	24.39	27.18	24.39	132.81M
July 29, 2025	26.89	27.1	27.1	28.85	26.71	155.64M
July 28, 2025	24.8	27.26	27.26	27.26	24.2	132.77M
July 25, 2025	23.29	24.78	24.78	25.74	22.88	140.85M
July 24, 2025	23.51	23.4	23.4	24.56	22.67	145.32M
July 23, 2025	23.6	22.83	22.83	24.6	22.3	177.64M
July 22, 2025	22.02	22.36	22.36	22.36	21.98	26.92M
July 21, 2025	20.33	20.33	20.33	20.33	20.33	34.98M
July 18, 2025	18.36	18.48	18.48	19.55	17.88	148.77M
July 17, 2025	18.7	18.04	18.04	19.42	17.91	153.66M
July 16, 2025	16.9	18.24	18.24	18.24	16.9	131.24M
July 15, 2025	16.41	16.58	16.58	16.97	16.02	73.21M
July 14, 2025	16.71	16.46	16.46	17.14	16.21	63.63M
July 11, 2025	16.54	16.94	16.94	16.94	15.95	96.1M
July 10, 2025	17.34	16.47	16.47	18.16	16.3	100.54M
July 09, 2025	17.74	17.7	17.7	18.25	17.24	112.87M
July 08, 2025	16.78	17.73	17.73	18.7	16.51	147.2M
July 07, 2025	16.33	17	17	17	16.2	92.99M

Eastcompeace Technology Co.,ltd (002017.SZ) SHZ