Eastern Communications Co., Ltd. - 600776.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.3	18	18	18.5	18	19.6M
February 12, 2026	18.3	18.42	18.42	18.53	18.11	24.05M
February 11, 2026	18.5	18.32	18.32	18.7	18.29	27.95M
February 10, 2026	18.79	18.62	18.62	19.05	18.39	30.86M
February 09, 2026	19.02	18.8	18.8	19.06	18.55	31.5M
February 06, 2026	18.66	18.65	18.65	19.25	18.5	39.2M
February 05, 2026	18.73	18.77	18.77	19.09	18.55	27.14M
February 04, 2026	19.11	19.04	19.04	19.67	18.81	51.43M
February 03, 2026	18.42	19.1	19.1	19.13	17.96	57.56M
February 02, 2026	18.5	17.86	17.86	18.7	17.85	36.49M
January 30, 2026	18.58	18.5	18.5	18.74	17.73	56.82M
January 29, 2026	18.54	18.65	18.65	19.29	18.39	55.56M
January 28, 2026	19.03	18.76	18.76	19.37	18.6	48.74M
January 27, 2026	18.79	19.05	19.05	19.31	18.52	50M
January 26, 2026	19.75	18.97	18.97	19.88	18.65	84.59M
January 23, 2026	18.99	19.93	19.93	20.37	18.87	101.15M
January 22, 2026	18.56	18.99	18.99	19.08	18.48	69.12M
January 21, 2026	18.21	18.6	18.6	18.77	18.19	66.17M
January 20, 2026	19.03	18.38	18.38	19.21	18.19	95.54M
January 19, 2026	19.03	19.03	19.03	19.65	19.03	151.3M
January 16, 2026	21.14	21.14	21.14	21.14	21.14	6.85M
January 15, 2026	23.49	23.49	23.49	23.49	23.49	10.21M
January 14, 2026	25.57	26.1	26.1	27.09	23.47	226.3M
January 13, 2026	24.63	24.63	24.63	24.63	22.95	144.65M
January 12, 2026	22.39	22.39	22.39	22.39	22.39	7.61M
January 09, 2026	18.5	20.35	20.35	20.35	18.23	111.77M
January 08, 2026	18.1	18.5	18.5	18.7	17.79	82M
January 07, 2026	18.1	18.35	18.35	19.53	18.03	103.96M
January 06, 2026	18.11	18.6	18.6	19.6	17.67	122.77M
January 05, 2026	16.77	18.15	18.15	18.15	16.49	104.69M
December 31, 2025	17	16.5	16.5	17	15.94	104.33M
December 30, 2025	15.2	16.89	16.89	16.89	15.2	72.23M
December 29, 2025	15.76	15.35	15.35	15.76	15.3	39M
December 26, 2025	15.67	15.85	15.85	16.08	15.46	60.95M
December 25, 2025	15.13	15.83	15.83	16.1	15.05	60.66M
December 24, 2025	14.91	15.16	15.16	15.35	14.76	49.85M
December 23, 2025	15.33	15.22	15.22	16.02	15.05	66.41M
December 22, 2025	15.06	15.48	15.48	15.86	14.8	77.71M
December 19, 2025	15.15	15.03	15.03	15.58	14.84	54.46M
December 18, 2025	15.25	15.19	15.19	15.67	15	60.17M
December 17, 2025	15.68	15.41	15.41	16.24	15.27	80.14M
December 16, 2025	15.9	16.29	16.29	16.8	15.11	113.97M
December 15, 2025	17.11	15.93	15.93	17.11	15.45	141.51M
December 12, 2025	14.99	16.09	16.09	16.09	14.88	35.59M
December 11, 2025	13.84	14.63	14.63	15.22	13.72	91.11M
December 10, 2025	13.74	13.84	13.84	13.88	13.59	21.82M
December 09, 2025	13.8	13.72	13.72	14.04	13.68	23.02M
December 08, 2025	13.5	13.9	13.9	14.05	13.48	39.95M
December 05, 2025	13.46	13.44	13.44	13.54	13.22	16.77M
December 04, 2025	13.38	13.41	13.41	13.53	13.27	18.15M
December 03, 2025	13.52	13.38	13.38	13.58	13.19	21.99M
December 02, 2025	13.74	13.59	13.59	13.77	13.57	24.14M
December 01, 2025	13.75	13.8	13.8	13.87	13.63	30.83M
November 28, 2025	13.37	13.73	13.73	13.77	13.37	33.43M
November 27, 2025	13.4	13.44	13.44	13.64	13.28	27.08M
November 26, 2025	13.36	13.38	13.38	13.64	13.28	30.15M
November 25, 2025	12.99	13.32	13.32	13.54	12.95	37.81M
November 24, 2025	12.52	12.97	12.97	13.06	12.48	25.84M
November 21, 2025	12.88	12.41	12.41	12.88	12.34	22.42M
November 20, 2025	13.05	12.89	12.89	13.07	12.78	16.41M

Eastern Communications Co., Ltd. (600776.SS) SHH