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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.93	12.58	12.58	13.08	12.58	29.94M
September 25, 2025	13.32	13.09	13.09	13.33	12.99	27.82M
September 24, 2025	12.87	13.36	13.36	13.38	12.76	31.93M
September 23, 2025	13.23	13	13	13.62	12.74	38.62M
September 22, 2025	13.14	13.38	13.38	13.66	12.91	40.04M
September 19, 2025	13.01	13.18	13.18	13.43	13	37.37M
September 18, 2025	13.58	13.11	13.11	13.66	12.88	61.89M
September 17, 2025	14.03	13.68	13.68	14.35	13.55	61.5M
September 16, 2025	13.9	14	14	14.2	13.8	74.51M
September 15, 2025	13.79	14.3	14.3	14.38	13.23	116.89M
September 12, 2025	14.66	13.8	13.8	15.09	13.79	168.97M
September 11, 2025	13.4	13.94	13.94	13.94	13.12	105.84M
September 10, 2025	11.55	12.67	12.67	12.67	11.49	38.93M
September 09, 2025	11.78	11.52	11.52	11.84	11.48	13.71M
September 08, 2025	11.75	11.79	11.79	11.85	11.61	15.25M
September 05, 2025	11.49	11.79	11.79	11.8	11.4	14.84M
September 04, 2025	11.6	11.48	11.48	11.96	11.3	20.64M
September 03, 2025	12.05	11.54	11.54	12.06	11.51	19.48M
September 02, 2025	12.38	11.98	11.98	12.38	11.8	29.25M
September 01, 2025	12.3	12.37	12.37	12.4	12.08	32.37M
August 29, 2025	12.19	12.29	12.29	12.67	12.15	56.08M
August 28, 2025	11.71	12.23	12.23	12.36	11.67	51.49M
August 27, 2025	11.88	11.7	11.7	12.29	11.69	35.05M
August 26, 2025	11.8	11.88	11.88	11.92	11.72	19.46M
August 25, 2025	11.78	11.85	11.85	11.96	11.63	25.98M
August 22, 2025	11.57	11.73	11.73	11.73	11.55	18.81M
August 21, 2025	11.67	11.63	11.63	11.86	11.54	22.54M
August 20, 2025	11.36	11.69	11.69	11.79	11.31	29.51M
August 19, 2025	11.43	11.46	11.46	11.49	11.36	13.12M
August 18, 2025	11.26	11.44	11.44	11.66	11.24	21.33M
August 15, 2025	11.14	11.26	11.26	11.29	11.12	10.16M
August 14, 2025	11.37	11.15	11.15	11.38	11.08	12.82M
August 13, 2025	11.27	11.37	11.37	11.4	11.23	14.26M
August 12, 2025	11.35	11.23	11.23	11.36	11.21	11.26M
August 11, 2025	11.27	11.35	11.35	11.36	11.25	11.66M
August 08, 2025	11.28	11.27	11.27	11.44	11.26	11.41M
August 07, 2025	11.34	11.33	11.33	11.4	11.24	11.49M
August 06, 2025	11.26	11.31	11.31	11.37	11.2	12.98M
August 05, 2025	11.09	11.28	11.28	11.45	11.05	19.18M
August 04, 2025	10.96	11.05	11.05	11.05	10.9	5.92M
August 01, 2025	10.98	11.06	11	11.08	10.87	8.86M
July 31, 2025	11.07	10.98	10.92	11.24	10.93	10.38M
July 30, 2025	11.24	11.08	11.02	11.25	10.98	10.55M
July 29, 2025	11.21	11.25	11.19	11.28	11.07	11.03M
July 28, 2025	11.26	11.22	11.16	11.29	11.17	11.17M
July 25, 2025	11.18	11.27	11.21	11.31	11.12	12.57M
July 24, 2025	11.04	11.17	11.11	11.18	11.03	10.43M
July 23, 2025	11.08	11.08	11.02	11.35	11.03	19.02M
July 22, 2025	11.13	11.08	11.02	11.17	11.04	9.61M
July 21, 2025	11.07	11.13	11.07	11.14	11.01	9.68M
July 18, 2025	11.06	11.02	11.02	11.12	10.99	7.42M
July 17, 2025	10.92	11.06	11.06	11.08	10.9	11.04M
July 16, 2025	10.87	10.94	10.94	11.09	10.84	11.55M
July 15, 2025	10.9	10.86	10.86	10.99	10.74	9.29M
July 14, 2025	11	10.91	10.91	11.05	10.87	7.67M
July 11, 2025	10.96	11	11	11.04	10.86	9.55M
July 10, 2025	10.9	10.95	10.95	10.99	10.81	9.4M
July 09, 2025	10.91	10.93	10.93	10.97	10.86	6.93M
July 08, 2025	10.72	10.91	10.91	10.91	10.72	7.27M
July 07, 2025	10.71	10.76	10.76	10.8	10.69	4.69M

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