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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.28	19.8	19.8	19.99	19.25	7.48M
February 12, 2026	19.4	19.43	19.43	19.53	19	4.82M
February 11, 2026	20.01	19.53	19.53	20.03	19.47	5.08M
February 10, 2026	19.37	19.68	19.68	20	19.16	6.86M
February 09, 2026	18.78	19.19	19.19	19.25	18.78	4.65M
February 06, 2026	18.71	18.55	18.55	18.75	18.41	2.53M
February 05, 2026	18.53	18.72	18.72	18.9	18.47	2.82M
February 04, 2026	18.9	18.65	18.65	18.93	18.45	2.98M
February 03, 2026	18.73	18.94	18.94	19	18.6	2.83M
February 02, 2026	18.94	18.6	18.6	19.26	18.53	2.95M
January 30, 2026	18.63	19.05	19.05	19.14	18.56	3.51M
January 29, 2026	18.51	18.8	18.8	19.26	18.31	4.77M
January 28, 2026	18.79	18.62	18.62	19.05	18.55	3.12M
January 27, 2026	19.08	18.85	18.85	19.41	18.53	3.4M
January 26, 2026	19.29	19.08	19.08	19.4	18.81	4.3M
January 23, 2026	19.33	19.35	19.35	19.45	19.2	2.65M
January 22, 2026	18.95	19.32	19.32	19.33	18.94	3.42M
January 21, 2026	19	18.95	18.95	19.38	18.92	5.67M
January 20, 2026	19.64	19.69	19.69	19.9	19.45	3.23M
January 19, 2026	19.61	19.64	19.64	19.9	19.51	2.88M
January 16, 2026	20.3	19.78	19.78	20.42	19.42	5.27M
January 15, 2026	20.45	20.3	20.3	20.65	20.14	5.12M
January 14, 2026	20.22	20.68	20.68	20.99	20.22	9.4M
January 13, 2026	20.16	20.31	20.31	21	19.7	10.76M
January 12, 2026	19.55	20.07	20.07	20.13	19.5	8.11M
January 09, 2026	19.02	19.33	19.33	19.33	18.9	4.75M
January 08, 2026	18.8	18.97	18.97	19.15	18.69	3.25M
January 07, 2026	18.97	18.8	18.8	19.19	18.79	2.58M
January 06, 2026	18.85	19	19	19.05	18.76	3.7M
January 05, 2026	18.56	18.85	18.85	19.01	18.46	3.65M
December 31, 2025	18.47	18.51	18.51	18.68	18.4	2.05M
December 30, 2025	18.47	18.52	18.52	18.8	18.41	1.56M
December 29, 2025	18.56	18.58	18.58	18.68	18.53	1.25M
December 26, 2025	18.64	18.61	18.61	18.8	18.5	1.68M
December 25, 2025	18.42	18.61	18.61	18.79	18.3	1.88M
December 24, 2025	18.23	18.42	18.42	18.45	18.21	1.18M
December 23, 2025	18.47	18.27	18.27	18.67	18.22	1.78M
December 22, 2025	18.8	18.6	18.6	18.81	18.48	1.62M
December 19, 2025	18.45	18.69	18.69	18.79	18.38	1.66M
December 18, 2025	18.06	18.45	18.45	18.73	17.96	2M
December 17, 2025	18.29	18.13	18.13	18.29	17.68	2.32M
December 16, 2025	18.43	18.19	18.19	18.57	18.11	1.45M
December 15, 2025	18.46	18.51	18.51	18.75	18.44	1.36M
December 12, 2025	18.35	18.6	18.6	19	18.18	2.95M
December 11, 2025	18.75	18.34	18.34	18.79	18.31	1.46M
December 10, 2025	18.6	18.75	18.75	18.81	18.42	1.34M
December 09, 2025	18.73	18.67	18.67	18.9	18.62	1.38M
December 08, 2025	18.66	18.74	18.74	18.8	18.53	1.52M
December 05, 2025	18.52	18.67	18.67	18.68	18.3	1.49M
December 04, 2025	18.88	18.46	18.46	18.96	18.39	2.68M
December 03, 2025	19.64	18.99	18.99	19.72	18.91	4.37M
December 02, 2025	19.92	19.64	19.64	19.92	19.6	1.92M
December 01, 2025	19.98	19.92	19.92	20.4	19.83	2.8M
November 28, 2025	19.91	19.98	19.98	20.09	19.56	4.09M
November 27, 2025	20.07	19.99	19.99	20.4	19.93	3.38M
November 26, 2025	20.29	20.04	20.04	20.47	20.01	3.99M
November 25, 2025	19.91	20.32	20.32	20.44	19.91	5.89M
November 24, 2025	19.48	20	20	20.05	19.3	4.28M
November 21, 2025	19.45	19.5	19.5	19.93	19.28	3.86M
November 20, 2025	19.8	19.5	19.5	19.89	19.46	1.73M

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