Elegant Home-Tech Co., Ltd. - 603221.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	12.15	12.4	12.4	12.72	11.62	11.99M
September 26, 2025	12.44	12.41	12.41	12.92	12.18	10.18M
September 25, 2025	12.33	12.35	12.35	12.52	12.13	11.99M
September 24, 2025	13.22	12.51	12.51	13.27	12.33	17.91M
September 23, 2025	13.3	13.68	13.68	14.65	13.26	28.02M
September 22, 2025	13.07	13.38	13.38	13.4	13.04	8.07M
September 19, 2025	12.97	13.16	13.16	13.32	12.81	8.58M
September 18, 2025	13.27	12.91	12.91	13.27	12.81	12.88M
September 17, 2025	12.99	13.27	13.27	13.48	12.92	14.16M
September 16, 2025	12.82	12.99	12.99	13.02	12.69	10.2M
September 15, 2025	12.54	12.81	12.81	12.98	12.5	12.89M
September 12, 2025	12.45	12.58	12.58	12.66	12.39	7.75M
September 11, 2025	12.37	12.46	12.46	12.47	12.23	5.06M
September 10, 2025	12.38	12.41	12.41	12.43	12.27	3.62M
September 09, 2025	12.54	12.38	12.38	12.54	12.33	4.84M
September 08, 2025	12.4	12.55	12.55	12.56	12.3	7.95M
September 05, 2025	12.2	12.4	12.4	12.44	12.15	5.52M
September 04, 2025	12.1	12.29	12.29	12.35	11.95	5.94M
September 03, 2025	12.2	12.09	12.09	12.29	12.01	4.82M
September 02, 2025	12.21	12.35	12.35	12.6	11.93	9.3M
September 01, 2025	12.15	12.22	12.22	12.22	12.06	3.59M
August 29, 2025	12.22	12.16	12.16	12.31	12.13	4M
August 28, 2025	12.23	12.31	12.31	12.31	11.98	7.53M
August 27, 2025	12.45	12.22	12.22	12.52	12.21	9.03M
August 26, 2025	12.48	12.46	12.46	12.52	12.43	7.02M
August 25, 2025	12.56	12.53	12.53	12.59	12.45	9.78M
August 22, 2025	12.51	12.56	12.56	12.62	12.46	13.16M
August 21, 2025	12.89	12.62	12.62	13	12.56	29.62M
August 20, 2025	13.77	13.65	13.65	14.3	13.65	17.37M
August 19, 2025	16.94	15.17	15.17	17.6	15.17	42.41M
August 18, 2025	16.85	16.85	16.85	16.85	16.85	1.57M
August 15, 2025	15.32	15.32	15.32	15.32	15.32	4.43M
August 14, 2025	13.93	13.93	13.93	13.93	13.93	2.17M
August 13, 2025	11.54	12.66	12.66	12.66	11.42	11.59M
August 12, 2025	11.6	11.51	11.51	11.71	11.45	4.73M
August 11, 2025	11.63	11.53	11.53	11.65	11.48	4.42M
August 08, 2025	11.45	11.54	11.54	11.57	11.43	4.97M
August 07, 2025	11.39	11.55	11.55	11.55	11.32	6.63M
August 06, 2025	11.37	11.37	11.37	11.51	11.25	6.18M
August 05, 2025	11.21	11.31	11.31	11.39	11.19	7.29M
August 04, 2025	11	11.24	11.24	11.47	10.98	11.62M
August 01, 2025	10.73	11.15	11.15	11.22	10.73	11.59M
July 31, 2025	11.29	10.85	10.85	12.44	10.8	16.5M
July 30, 2025	11.28	11.31	11.31	11.33	11.08	4.78M
July 29, 2025	11.21	11.2	11.2	11.3	11.01	6.28M
July 28, 2025	11.37	11.21	11.21	11.38	11.18	3.19M
July 25, 2025	11.38	11.34	11.34	11.47	11.24	3.45M
July 24, 2025	11.43	11.33	11.33	11.44	11.28	3.83M
July 23, 2025	11.48	11.34	11.34	11.55	11.32	3.54M
July 22, 2025	11.5	11.47	11.47	11.66	11.3	4.43M
July 21, 2025	11.37	11.58	11.58	11.61	11.31	5.32M
July 18, 2025	11.22	11.36	11.36	11.4	11.1	5.22M
July 17, 2025	11.23	11.21	11.21	11.32	11.17	3.09M
July 16, 2025	11.22	11.22	11.22	11.29	11.07	5.65M
July 15, 2025	10.67	11.16	11.16	11.2	10.65	12.28M
July 14, 2025	11.44	10.91	10.91	12.11	10.8	21.33M
July 11, 2025	11.52	11.44	11.44	11.59	11.36	4.87M
July 10, 2025	11.43	11.55	11.55	11.8	11.39	5.95M
July 09, 2025	11.26	11.49	11.49	11.5	11.2	7.11M
July 08, 2025	11.32	11.28	11.28	11.4	11.25	5.82M

Elegant Home-Tech Co., Ltd. (603221.SS) SHH