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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.21	12.99	12.99	13.3	12.78	25.38M
November 18, 2025	13.43	13.24	13.24	13.45	13.17	24.36M
November 17, 2025	13.51	13.51	13.51	13.55	13.3	34.02M
November 14, 2025	13.03	13.62	13.62	13.99	12.94	57.83M
November 13, 2025	13.2	13.08	13.08	13.2	13	24.73M
November 12, 2025	13.25	13.25	13.25	13.32	13	22.25M
November 11, 2025	13.27	13.2	13.2	13.42	13.15	20.77M
November 10, 2025	13.2	13.21	13.21	13.32	13.05	19.71M
November 07, 2025	12.86	13.2	13.2	13.28	12.78	30.69M
November 06, 2025	12.91	12.93	12.93	12.99	12.78	15.22M
November 05, 2025	12.7	12.93	12.93	13.15	12.65	17.12M
November 04, 2025	13.11	12.84	12.84	13.11	12.78	18.42M
November 03, 2025	13.09	13.18	13.18	13.18	12.81	23.02M
October 31, 2025	13.35	13.08	13.08	13.38	12.88	33.97M
October 30, 2025	13.5	13.2	13.2	13.89	13.13	62.21M
October 29, 2025	12.81	12.89	12.89	12.93	12.75	18.4M
October 28, 2025	12.81	12.74	12.74	12.88	12.68	15.92M
October 27, 2025	12.98	12.79	12.79	13.09	12.73	24.85M
October 24, 2025	12.66	12.92	12.92	13	12.57	37.83M
October 23, 2025	12.38	12.55	12.55	12.57	12.19	14.99M
October 22, 2025	12.24	12.48	12.48	12.6	12.15	18.91M
October 21, 2025	12.13	12.33	12.33	12.38	12.11	15.19M

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