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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	20	19.8	19.8	20.08	19.63	2.14M
November 18, 2025	19.9	20	20	20.1	19.81	2.28M
November 17, 2025	19.77	19.93	19.93	19.93	19.57	1.74M
November 14, 2025	19.82	19.76	19.76	20.05	19.72	2.35M
November 13, 2025	19.83	19.8	19.8	19.86	19.57	2.18M
November 12, 2025	20.06	19.82	19.82	20.47	19.76	3.46M
November 11, 2025	19.8	20.06	20.06	20.12	19.67	2.71M
November 10, 2025	19.42	19.8	19.8	19.81	19.42	2.15M
November 07, 2025	19.62	19.43	19.43	19.67	19.42	2.07M
November 06, 2025	19.8	19.6	19.6	19.8	19.51	1.77M
November 05, 2025	19.74	19.78	19.78	19.97	19.61	1.77M
November 04, 2025	20.09	19.89	19.89	20.09	19.71	2.26M
November 03, 2025	19.68	20.13	20.13	20.16	19.68	3.8M
October 31, 2025	19.1	19.7	19.7	19.85	19.09	4.05M
October 30, 2025	19.57	19.08	19.08	19.57	19	3.69M
October 29, 2025	19.41	19.57	19.57	19.65	19.3	2.6M
October 28, 2025	19.53	19.41	19.41	19.6	19.36	1.66M
October 27, 2025	19.58	19.51	19.51	19.63	19.36	2.3M
October 24, 2025	19.6	19.58	19.58	19.66	19.46	1.56M
October 23, 2025	19.39	19.54	19.54	19.55	19.28	2.31M
October 22, 2025	19.3	19.38	19.38	19.68	19.26	2.44M
October 21, 2025	19.3	19.32	19.32	19.39	19.1	3.02M
October 20, 2025	19.39	19.31	19.31	19.5	19.21	2.54M
October 17, 2025	19.67	19.31	19.31	19.76	19.3	2.5M
October 16, 2025	19.92	19.67	19.67	20	19.66	2.26M
October 15, 2025	20	20	20	20.19	19.72	2.61M
October 14, 2025	20.18	20.03	20.03	20.56	19.96	2.94M
October 13, 2025	20.05	20.17	20.17	20.51	19.87	2.95M
October 10, 2025	20.69	20.72	20.72	20.99	20.69	2.46M
October 09, 2025	21.1	20.7	20.7	21.14	20.59	2.61M
September 30, 2025	21.35	21.05	21.05	21.35	20.99	2.17M
September 29, 2025	20.85	21.17	21.17	21.35	20.5	3.44M
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

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