Hangzhou Electronic Soul Network Technology Co., Ltd. - 603258.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.58	21.08	21.08	21.7	21.05	3.73M
September 25, 2025	20.96	21.76	21.76	22.88	20.81	6.79M
September 24, 2025	20.55	20.95	20.95	20.96	20.3	2.93M
September 23, 2025	21.02	20.54	20.54	21.2	20.2	3.65M
September 22, 2025	21.38	21.1	21.1	21.38	20.94	2.85M
September 19, 2025	21.41	21.44	21.44	21.69	21.19	2.64M
September 18, 2025	21.95	21.41	21.41	22.27	21.25	5.84M
September 17, 2025	21.7	21.9	21.9	22.18	21.7	3.42M
September 16, 2025	21.84	21.85	21.85	21.98	21.6	3.41M
September 15, 2025	21.43	21.85	21.85	22.26	21.26	6.34M
September 12, 2025	21.6	21.35	21.35	21.79	21.3	3.18M
September 11, 2025	21.66	21.6	21.6	21.66	21.04	3.82M
September 10, 2025	21.31	21.64	21.64	21.9	21.31	3.14M
September 09, 2025	21.8	21.48	21.48	22	21.35	3.39M
September 08, 2025	21.18	21.8	21.8	21.88	21.18	4.3M
September 05, 2025	21.17	21.35	21.35	21.5	20.74	3.95M
September 04, 2025	21.21	20.85	20.85	21.34	20.6	4.17M
September 03, 2025	20.99	21.23	21.23	21.57	20.95	5.71M
September 02, 2025	21.8	21.02	21.02	21.96	20.99	8.1M
September 01, 2025	22.29	21.81	21.81	22.3	21.54	7.88M
August 29, 2025	22.72	22.42	22.42	22.74	22.28	4.8M
August 28, 2025	23.05	22.74	22.74	23.24	21.77	10.91M
August 27, 2025	23.98	23.05	23.05	24.17	23.01	8.65M
August 26, 2025	23.4	24.01	24.01	24.45	23.31	14.38M
August 25, 2025	23.3	23.42	23.42	23.43	22.99	6.78M
August 22, 2025	23.37	23.29	23.29	23.37	23.03	5.15M
August 21, 2025	22.87	23.28	23.28	23.44	22.86	7.39M
August 20, 2025	22.81	22.97	22.97	23.15	22.7	4.69M
August 19, 2025	23.1	22.88	22.88	23.18	22.8	4.61M
August 18, 2025	22.88	23.11	23.11	23.17	22.8	5.68M
August 15, 2025	22.8	22.88	22.88	23.01	22.6	5.1M
August 14, 2025	22.95	22.9	22.9	23.45	22.85	6.95M
August 13, 2025	23.03	22.99	22.99	23.1	22.76	4.62M
August 12, 2025	23.12	23.01	23.01	23.35	22.89	4.02M
August 11, 2025	23.01	23.21	23.21	23.31	22.91	3M
August 08, 2025	23.35	23.01	23.01	23.47	22.9	4.44M
August 07, 2025	23.66	23.34	23.34	23.69	23.33	4.78M
August 06, 2025	23.5	23.74	23.74	24.2	23.5	7.93M
August 05, 2025	23.19	23.36	23.36	23.75	23.1	8.29M
August 04, 2025	22.55	23.18	23.18	23.3	22.39	6.65M
August 01, 2025	22.69	22.7	22.7	22.8	22.17	4.65M
July 31, 2025	22.98	22.55	22.55	23	22.34	5.11M
July 30, 2025	22.88	23.03	23.03	23.17	22.69	5.63M
July 29, 2025	22.9	22.98	22.98	23	22.56	4.16M
July 28, 2025	22.95	22.93	22.93	23.07	22.66	3.41M
July 25, 2025	23.2	23.01	23.01	23.3	22.88	4.71M
July 24, 2025	22.46	23.21	23.21	23.23	22.41	8.73M
July 23, 2025	22.76	22.46	22.46	22.99	22.45	3.87M
July 22, 2025	22.85	22.77	22.77	22.99	22.42	5.78M
July 21, 2025	22.7	22.94	22.94	22.96	22.65	4.4M
July 18, 2025	22.83	22.71	22.71	22.98	22.57	4.69M
July 17, 2025	22.7	22.87	22.87	23	22.56	4.6M
July 16, 2025	22.78	22.86	22.86	23.22	22.58	5.81M
July 15, 2025	22.61	22.84	22.84	22.99	22.61	5.52M
July 14, 2025	22.8	22.84	22.84	22.87	22.01	11.48M
July 11, 2025	23.86	23.57	23.57	23.98	23.53	7.99M
July 10, 2025	24.55	24.02	24.02	24.62	23.85	8.97M
July 09, 2025	24.6	24.49	24.49	24.88	24.27	11.4M
July 08, 2025	23.67	24.8	24.8	26.16	23.4	20.97M
July 07, 2025	23.9	23.78	23.78	24.6	23.65	7.99M

Hangzhou Electronic Soul Network Technology Co., Ltd. (603258.SS) SHH