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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	9.99	9.79	9.79	9.99	9.77	4.97M
September 02, 2025	10.08	9.95	9.95	10.1	9.78	9.84M
September 01, 2025	10.17	10.04	10.04	10.24	10.01	5.68M
August 29, 2025	10.12	10.06	10.06	10.22	10.05	6.09M
August 28, 2025	10.15	10.12	10.12	10.24	9.82	9.71M
August 27, 2025	10.45	10.1	10.1	10.45	10.1	10.92M
August 26, 2025	10.5	10.49	10.49	10.54	10.41	6.45M
August 25, 2025	10.37	10.5	10.5	10.53	10.37	9.13M
August 22, 2025	10.37	10.37	10.37	10.41	10.23	6.17M
August 21, 2025	10.33	10.34	10.34	10.46	10.29	6.21M
August 20, 2025	10.22	10.33	10.33	10.33	10.16	5.71M
August 19, 2025	10.27	10.23	10.23	10.3	10.18	5.37M
August 18, 2025	10.31	10.27	10.27	10.38	10.22	9.25M
August 15, 2025	10.2	10.31	10.31	10.36	10.2	6.17M
August 14, 2025	10.54	10.23	10.23	10.54	10.19	10.54M
August 13, 2025	10.6	10.53	10.53	10.65	10.5	8.55M
August 12, 2025	10.52	10.52	10.52	10.62	10.44	6.88M
August 11, 2025	10.52	10.51	10.51	10.56	10.37	9.44M
August 08, 2025	10.31	10.47	10.47	10.5	10.26	9.12M
August 07, 2025	10.24	10.33	10.33	10.55	10.18	10.89M
August 06, 2025	10.25	10.24	10.24	10.3	10.14	7.73M
August 05, 2025	10.27	10.28	10.28	10.33	10.18	6.6M
August 04, 2025	10.36	10.2	10.2	10.36	10.08	10.57M
August 01, 2025	10.05	10.39	10.39	10.41	10.01	16.23M
July 31, 2025	10.4	9.99	9.99	10.42	9.95	13M
July 30, 2025	10.1	10.2	10.2	10.4	10.06	11.3M
July 29, 2025	10.07	10.1	10.1	10.13	9.94	8.27M
July 28, 2025	10.22	10.14	10.14	10.28	10.07	8.34M
July 25, 2025	10.26	10.22	10.22	10.33	10.15	7.88M
July 24, 2025	10.1	10.24	10.24	10.3	10.01	10.16M
July 23, 2025	9.97	10.17	10.17	10.34	9.96	19.15M
July 22, 2025	10.01	9.99	9.99	10.05	9.89	13.36M
July 21, 2025	9.72	9.97	9.97	9.97	9.7	13.17M
July 18, 2025	9.58	9.66	9.66	9.67	9.55	5.65M
July 17, 2025	9.58	9.57	9.57	9.65	9.54	6.25M
July 16, 2025	9.65	9.55	9.55	9.7	9.45	9.68M
July 15, 2025	9.8	9.63	9.63	10.01	9.6	16.59M
July 14, 2025	9.32	9.8	9.8	9.85	9.31	23.1M
July 11, 2025	9.33	9.33	9.33	9.4	9.27	6.36M
July 10, 2025	9.27	9.35	9.35	9.35	9.25	5.06M
July 09, 2025	9.27	9.28	9.28	9.38	9.24	6.32M

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