East China Engineering Science and Technology Co., Ltd. - 002140.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11	10.99	10.99	11.06	10.87	5.89M
December 03, 2025	11.11	11.02	11.02	11.16	10.95	6.87M
December 02, 2025	11.03	11.19	11.19	11.33	10.85	10.37M
December 01, 2025	11.11	11.07	11.07	11.17	11	5.76M
November 28, 2025	10.83	11.09	11.09	11.09	10.83	7.49M
November 27, 2025	10.83	10.89	10.89	11.01	10.81	5.18M
November 26, 2025	10.97	10.84	10.84	11.07	10.83	5.77M
November 25, 2025	11.01	10.95	10.95	11.07	10.93	6.98M
November 24, 2025	10.84	10.94	10.94	11.03	10.69	7.44M
November 21, 2025	11.23	10.77	10.77	11.36	10.77	10.8M
November 20, 2025	11.39	11.41	11.41	11.61	11.35	10.52M
November 19, 2025	11.59	11.32	11.32	11.67	11.2	12.04M
November 18, 2025	11.98	11.59	11.59	12.03	11.52	15.69M
November 17, 2025	12.44	12.04	12.04	12.51	11.98	19.81M
November 14, 2025	12.8	12.46	12.46	12.92	12.46	18.32M
November 13, 2025	12.71	12.97	12.97	13.28	12.41	30.8M
November 12, 2025	12.76	12.48	12.48	12.79	12.41	17.02M
November 11, 2025	12.76	12.86	12.86	12.98	12.7	16.94M
November 10, 2025	13.22	12.87	12.87	13.22	12.74	27.4M
November 07, 2025	12.71	13.2	13.2	13.22	12.63	39.71M
November 06, 2025	12.95	12.77	12.77	13.01	12.73	26.35M
November 05, 2025	12.36	12.89	12.89	12.98	12.36	38.16M
November 04, 2025	12.99	12.61	12.61	13.1	12.48	48.35M
November 03, 2025	11.8	12.89	12.89	12.89	11.78	40.44M
October 31, 2025	11.67	11.72	11.72	11.83	11.51	11.61M
October 30, 2025	11.88	11.75	11.75	12.12	11.75	15.32M
October 29, 2025	11.95	11.86	11.86	11.95	11.57	10.85M
October 28, 2025	11.75	11.86	11.86	12.05	11.68	11.04M
October 27, 2025	11.99	11.84	11.84	12.13	11.72	14.3M
October 24, 2025	11.87	11.91	11.91	12.03	11.78	11.42M
October 23, 2025	11.82	11.84	11.84	11.86	11.5	10.48M
October 22, 2025	12.04	11.83	11.83	12.04	11.82	9.3M
October 21, 2025	11.78	11.97	11.97	12	11.77	10.15M
October 20, 2025	11.83	11.84	11.84	11.92	11.69	13.7M
October 17, 2025	12.15	11.82	11.82	12.22	11.79	17.97M
October 16, 2025	12.48	12.19	12.19	12.51	12.15	18.19M
October 15, 2025	12.79	12.49	12.49	12.9	12.36	28.05M
October 14, 2025	12.76	12.9	12.9	13.28	12.57	46.51M
October 13, 2025	12.18	12.53	12.53	12.61	12.05	25.84M
October 10, 2025	12.6	12.61	12.61	12.84	12.25	36.46M
October 09, 2025	12.8	12.96	12.96	13.2	12.51	60.87M
September 30, 2025	13.5	12.8	12.8	13.88	12.62	78.36M
September 29, 2025	12.88	13.5	13.5	13.5	12.81	19.57M
September 26, 2025	11.5	12.27	12.27	12.27	11.35	55.37M
September 25, 2025	10.91	11.15	11.15	11.43	10.89	22.56M
September 24, 2025	10.93	10.94	10.94	10.96	10.78	12.19M
September 23, 2025	11.01	10.96	10.96	11.04	10.62	16.02M
September 22, 2025	11.16	10.93	10.93	11.2	10.85	14.95M
September 19, 2025	11.4	11.19	11.19	11.62	11.15	18.77M
September 18, 2025	11.34	11.34	11.34	11.84	11.23	35.36M
September 17, 2025	11.7	11.69	11.69	11.92	11.34	46.42M
September 16, 2025	11.24	11.82	11.82	12.25	11.23	61.29M
September 15, 2025	11.18	11.14	11.14	11.25	11	19.08M
September 12, 2025	11.34	11.2	11.2	11.51	11.06	42.78M
September 11, 2025	10.58	11.46	11.46	11.46	10.53	45.06M
September 10, 2025	10.34	10.42	10.42	10.47	10.26	6.4M
September 09, 2025	10.45	10.34	10.34	10.52	10.26	8.67M
September 08, 2025	9.99	10.45	10.45	10.54	9.98	13.04M
September 05, 2025	9.94	9.99	9.99	10.01	9.86	4.94M
September 04, 2025	9.82	9.9	9.9	10.04	9.75	8.08M

East China Engineering Science and Technology Co., Ltd. (002140.SZ) SHZ