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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12.1	12.18	12.18	12.32	12.09	13.18M
October 17, 2025	12.33	11.96	11.96	12.43	11.95	18.38M
October 16, 2025	12.57	12.31	12.31	12.58	12.27	13.37M
October 15, 2025	12.45	12.59	12.59	12.64	12.3	19.67M
October 14, 2025	12.59	12.27	12.27	12.68	12.22	20.32M
October 13, 2025	12.1	12.57	12.57	12.6	12.06	18.19M
October 10, 2025	12.92	12.7	12.7	12.95	12.65	19.14M
October 09, 2025	12.69	13.01	13.01	13.06	12.69	26.61M
September 30, 2025	12.67	12.68	12.68	12.86	12.67	17.65M
September 29, 2025	12.58	12.65	12.65	12.71	12.34	21.27M
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

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