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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	11.03	11.27	11.27	11.29	11.03	5.01M
July 04, 2025	11.1	11.09	11.09	11.16	11.02	4.19M
July 03, 2025	10.9	11.15	11.15	11.17	10.9	4.5M
July 02, 2025	10.99	10.96	10.96	10.99	10.89	2.54M
July 01, 2025	10.94	10.98	10.98	10.98	10.87	3.09M
June 30, 2025	10.91	10.96	10.96	10.98	10.84	2.64M
June 27, 2025	10.9	10.91	10.91	10.92	10.83	2.13M
June 26, 2025	10.94	10.88	10.88	10.95	10.86	2.53M
June 25, 2025	10.92	10.94	10.94	10.98	10.83	3.48M
June 24, 2025	10.76	10.92	10.92	11.02	10.73	5.99M
June 23, 2025	10.38	10.73	10.73	10.76	10.26	5.74M
June 20, 2025	10.5	10.41	10.41	10.57	10.36	2.9M
June 19, 2025	10.66	10.45	10.45	10.66	10.4	4.83M
June 18, 2025	10.7	10.61	10.61	10.7	10.55	3.55M
June 17, 2025	10.68	10.75	10.75	10.85	10.64	4.01M

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