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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.25	11.94	11.94	12.27	11.92	2.86M
December 03, 2025	12.4	12.25	12.25	12.63	12.18	2.36M
December 02, 2025	12.29	12.45	12.45	12.5	12.15	2.84M
December 01, 2025	12.26	12.29	12.29	12.5	12.25	2.48M
November 28, 2025	12.05	12.27	12.27	12.36	11.86	3.49M
November 27, 2025	11.93	12.01	12.01	12.09	11.83	3.07M
November 26, 2025	11.95	11.82	11.82	12.13	11.74	2.97M
November 25, 2025	11.88	12	12	12.05	11.79	3.41M
November 24, 2025	11.71	11.8	11.8	12.25	11.59	4.26M
November 21, 2025	12.25	11.71	11.71	12.44	11.71	5.25M
November 20, 2025	12.71	12.33	12.33	12.76	12.18	3.89M
November 19, 2025	12.62	12.67	12.67	12.86	12.53	3.43M
November 18, 2025	12.69	12.64	12.64	12.79	12.47	3.62M
November 17, 2025	13	12.74	12.74	13.03	12.7	3.23M
November 14, 2025	12.73	12.93	12.93	13.12	12.65	5.26M
November 13, 2025	12.66	12.73	12.73	12.77	12.5	4M
November 12, 2025	12.46	12.66	12.66	12.82	12.35	5.75M
November 11, 2025	12.31	12.43	12.43	12.65	12.24	4.19M
November 10, 2025	12.16	12.34	12.34	12.34	12.06	3.42M
November 07, 2025	12.08	12.14	12.14	12.28	12.08	2.76M
November 06, 2025	12.13	12.17	12.17	12.19	12.03	2.39M
November 05, 2025	12.09	12.16	12.16	12.21	12.03	3.53M
November 04, 2025	12.09	12.1	12.1	12.12	11.98	2.7M
November 03, 2025	12.1	12.09	12.09	12.14	12.01	2.18M
October 31, 2025	11.95	12.05	12.05	12.08	11.92	2.84M
October 30, 2025	12.18	11.91	11.91	12.23	11.87	4.25M
October 29, 2025	12.29	12.16	12.16	12.34	11.85	5.82M
October 28, 2025	12.48	12.3	12.3	12.59	12.18	5.73M
October 27, 2025	12.67	12.64	12.64	12.83	12.46	4.14M
October 24, 2025	12.52	12.55	12.55	12.7	12.46	2.89M
October 23, 2025	12.37	12.56	12.56	12.59	12.24	4M
October 22, 2025	12.26	12.41	12.41	12.47	12.25	2.94M
October 21, 2025	12.03	12.32	12.32	12.33	11.99	3.7M
October 20, 2025	12.16	12.05	12.05	12.24	11.99	3.59M
October 17, 2025	12.4	12.04	12.04	12.45	12	4.55M
October 16, 2025	12.55	12.4	12.4	12.88	12.35	5.77M
October 15, 2025	12.3	12.54	12.54	12.57	12.27	3.9M
October 14, 2025	12.35	12.35	12.35	12.6	12.23	5.26M
October 13, 2025	12.65	12.27	12.27	12.65	11.82	5.56M
October 10, 2025	12.07	12.34	12.34	12.56	12.05	5.77M
October 09, 2025	12.52	12.14	12.14	12.52	12.12	6.33M
September 30, 2025	12.41	12.52	12.52	12.65	12.4	6.81M
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

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