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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.9	11.66	11.66	11.96	11.65	8.03M
February 12, 2026	11.85	11.96	11.96	12.11	11.78	7.1M
February 11, 2026	11.82	11.85	11.85	11.94	11.75	5.99M
February 10, 2026	12.05	11.85	11.85	12.05	11.84	8.36M
February 09, 2026	11.9	12.05	12.05	12.16	11.84	9.92M
February 06, 2026	11.84	11.82	11.82	12.16	11.81	13.68M
February 05, 2026	12.73	12.13	12.13	12.87	12.11	25.24M
February 04, 2026	12.15	12.57	12.57	12.68	12.05	15.44M
February 03, 2026	11.99	12.15	12.15	12.18	11.84	10.66M
February 02, 2026	12.27	11.8	11.8	12.5	11.79	12.78M
January 30, 2026	12.2	12.5	12.5	12.62	12.06	15.59M
January 29, 2026	12.62	12.3	12.3	12.87	12.26	17.14M
January 28, 2026	12.22	12.76	12.76	13.08	11.96	27.91M
January 27, 2026	12.4	12.22	12.22	12.48	12	13.16M
January 26, 2026	12.43	12.45	12.45	12.59	12.28	14.05M
January 23, 2026	12.33	12.45	12.45	12.47	12.2	10.39M
January 22, 2026	12.13	12.27	12.27	12.28	12.04	10.47M
January 21, 2026	12.1	12.09	12.09	12.18	11.96	8.91M
January 20, 2026	12.03	12.17	12.17	12.2	11.94	12.07M
January 19, 2026	11.74	11.97	11.97	11.98	11.71	10.26M
January 16, 2026	11.91	11.78	11.78	11.96	11.76	8.98M
January 15, 2026	11.66	11.76	11.76	11.9	11.62	10.35M
January 14, 2026	11.71	11.66	11.66	11.83	11.52	12.8M
January 13, 2026	11.78	11.64	11.64	11.8	11.61	9.09M
January 12, 2026	11.85	11.77	11.77	11.93	11.61	11.07M
January 09, 2026	11.62	11.67	11.67	11.69	11.52	10.04M
January 08, 2026	11.68	11.65	11.6	11.75	11.6	8.59M
January 07, 2026	11.62	11.64	11.59	11.83	11.57	8.71M
January 06, 2026	11.4	11.67	11.67	11.84	11.4	15.66M
January 05, 2026	11.3	11.36	11.36	11.39	11.28	6.36M
December 31, 2025	11.17	11.26	11.26	11.29	11.1	5.33M
December 30, 2025	11.36	11.16	11.16	11.36	11.16	8.52M
December 29, 2025	11.49	11.38	11.38	11.53	11.34	5.84M
December 26, 2025	11.7	11.59	11.59	11.7	11.47	7.48M
December 25, 2025	11.62	11.62	11.62	11.63	11.47	8.01M
December 24, 2025	11.53	11.61	11.61	11.75	11.4	11.18M
December 23, 2025	11.31	11.47	11.47	11.7	11.25	10.95M
December 22, 2025	11.41	11.37	11.37	11.52	11.36	7.81M
December 19, 2025	11.11	11.3	11.3	11.36	11.11	6.05M
December 18, 2025	11.21	11.1	11.1	11.3	11.1	5.81M
December 17, 2025	11.17	11.24	11.24	11.25	10.92	7.38M
December 16, 2025	11.24	11.17	11.17	11.25	11.08	5.41M
December 15, 2025	11.1	11.19	11.19	11.32	11.03	8.32M
December 12, 2025	10.83	11.13	11.13	11.28	10.79	9.42M
December 11, 2025	10.97	10.83	10.83	11.02	10.81	6.38M
December 10, 2025	11.02	10.97	10.97	11.03	10.87	5.24M
December 09, 2025	11.1	10.93	10.93	11.14	10.9	7.11M
December 08, 2025	11.13	11.16	11.16	11.28	11.1	6.13M
December 05, 2025	11	11.13	11.13	11.17	10.9	6.22M
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

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