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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.75	12.66	12.66	12.89	12.65	2.33M
February 12, 2026	13	12.75	12.75	13.05	12.74	3.33M
February 11, 2026	13.1	13.05	13.05	13.18	12.95	2.73M
February 10, 2026	13.11	13.16	13.16	13.23	13.03	3.42M
February 09, 2026	13.41	13.11	13.11	13.49	13.1	3.85M
February 06, 2026	13.21	13.3	13.3	13.38	13.08	3.33M
February 05, 2026	13.17	13.21	13.21	13.42	13.16	3.26M
February 04, 2026	13.07	13.24	13.24	13.3	13.05	3.03M
February 03, 2026	13.1	13.16	13.16	13.16	12.89	3.04M
February 02, 2026	13.03	12.96	12.96	13.39	12.94	4.66M
January 30, 2026	12.88	13.15	13.15	13.19	12.7	4.4M
January 29, 2026	12.89	12.9	12.9	13.12	12.65	3.92M
January 28, 2026	12.9	12.85	12.85	13.22	12.79	3.9M
January 27, 2026	13.11	12.98	12.98	13.15	12.57	5.1M
January 26, 2026	13.35	13.17	13.17	13.55	12.93	8.95M
January 23, 2026	13.83	13.64	13.64	13.88	13.57	5.52M
January 22, 2026	13.41	13.82	13.82	13.99	13.41	8.43M
January 21, 2026	13.78	13.55	13.55	13.82	13.48	6.07M
January 20, 2026	13.68	13.83	13.83	13.87	13.51	7.76M
January 19, 2026	13	13.68	13.68	13.76	12.81	11.08M
January 16, 2026	13.68	13.14	13.14	13.7	13.07	9.4M
January 15, 2026	13.33	13.58	13.58	13.82	13.24	15.3M
January 14, 2026	13.14	13.34	13.34	13.56	13.02	11.54M
January 13, 2026	13.4	13.14	13.14	13.43	13.11	9.08M
January 12, 2026	13.52	13.38	13.38	13.65	13.28	9.69M
January 09, 2026	13.75	13.52	13.52	13.76	13.37	9.19M
January 08, 2026	13.7	13.74	13.74	13.94	13.52	12.72M
January 07, 2026	14.29	14.14	14.14	14.8	14.01	12.71M
January 06, 2026	14.69	14.26	14.26	15.3	14.17	21.53M
January 05, 2026	13.1	14.41	14.41	14.41	13	21.34M
December 31, 2025	13.12	13.1	13.1	13.27	12.86	21.69M
December 30, 2025	12.4	13.12	13.12	13.63	12.4	25.13M
December 29, 2025	12.46	12.39	12.39	12.5	12.2	6.13M
December 26, 2025	12.53	12.5	12.5	12.89	12.38	8.55M
December 25, 2025	12.75	12.63	12.63	13	12.53	8.43M
December 24, 2025	12.72	12.73	12.73	12.73	12.18	12.07M
December 23, 2025	13.25	12.76	12.76	13.28	12.7	12.59M
December 22, 2025	13.48	13.36	13.36	13.69	13.27	12.83M
December 19, 2025	14.5	13.55	13.55	14.5	13.39	24.38M
December 18, 2025	12.59	13.96	13.96	13.96	12.59	12.69M
December 17, 2025	13.11	12.69	12.69	13.22	12.47	8.17M
December 16, 2025	12.41	12.86	12.86	13.72	12.31	11.56M
December 15, 2025	12.49	12.5	12.5	12.7	12.35	5.55M
December 12, 2025	12.44	12.52	12.52	13.25	12.35	8.16M
December 11, 2025	12.58	12.45	12.45	12.7	12.3	3.75M
December 10, 2025	12.51	12.61	12.61	12.72	12.4	4.15M
December 09, 2025	12.45	12.51	12.51	12.64	12.32	4.61M
December 08, 2025	12.18	12.48	12.48	12.8	12.05	6M
December 05, 2025	12.02	12.11	12.11	12.14	11.83	2.28M
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

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