Ecovacs Robotics Co., Ltd. - 603486.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	83.89	82.33	82.33	84.68	81.81	4.18M
November 10, 2025	82.41	83.56	83.56	84.2	82.41	4.28M
November 07, 2025	85.38	82.57	82.57	85.56	82.5	6.93M
November 06, 2025	85.53	86.52	86.52	86.73	85.2	3.61M
November 05, 2025	84.77	85.5	85.5	86.03	83.76	4.41M
November 04, 2025	87.9	85.78	85.78	87.9	85.2	4.34M
November 03, 2025	89.4	88	88	89.96	86.59	5.7M
October 31, 2025	89.96	89.4	89.4	91.38	89.3	4.42M
October 30, 2025	94.17	90.4	90.4	94.66	90.3	6.53M
October 29, 2025	92.52	94.32	94.32	94.35	92.36	3.95M
October 28, 2025	94.01	92.56	92.56	94.65	92.3	4.73M
October 27, 2025	95.9	93.85	93.85	97.81	92.95	9.17M
October 24, 2025	91.05	91.16	91.16	93.15	90.46	5.56M
October 23, 2025	91.42	90.45	90.45	92.1	89.38	4.57M
October 22, 2025	90.55	91.58	91.58	92.41	89.86	3.21M
October 21, 2025	90.18	90.78	90.78	93.2	89.46	4.86M
October 20, 2025	91.75	89.6	89.6	92.28	88.58	6.24M
October 17, 2025	94.04	90.75	90.75	94.47	90.5	4.67M
October 16, 2025	96.02	94.48	94.48	96.43	94.29	3.21M
October 15, 2025	95.98	96.18	96.18	97.95	94.38	4.63M
October 14, 2025	98	96.12	96.12	100	95.7	4.37M
October 13, 2025	96.72	97.49	97.49	99.98	96.56	5.14M
October 10, 2025	101.03	102.9	102.9	105.65	101.03	5.26M
October 09, 2025	105.06	102.45	102.45	105.7	97.2	9.18M
September 30, 2025	104.28	107.5	107.5	107.53	103	5.15M
September 29, 2025	106.45	105.06	105.06	110.7	103.6	6.42M
September 26, 2025	105	106.45	106.45	108.17	104.61	4.15M
September 25, 2025	104.08	106	106	107.85	103.97	4.55M
September 24, 2025	103	104.08	104.08	106.58	100.51	5.64M
September 23, 2025	105.5	105.58	105.58	108.06	103.86	5.09M
September 22, 2025	104.9	104.85	104.85	106.37	101.88	5.13M
September 19, 2025	106.1	105	105	108.68	104.27	5.44M
September 18, 2025	105.01	105.96	105.96	111.69	104.44	9.87M
September 17, 2025	97.6	105	105	106.6	97.51	8.17M
September 16, 2025	96.14	98.11	98.11	98.11	95.01	4.47M
September 15, 2025	96.49	96.14	96.14	97.5	94.83	5.21M
September 12, 2025	101.5	97.43	97.43	101.55	97.43	5.29M
September 11, 2025	96.83	100.45	100.45	100.45	94.86	5.63M
September 10, 2025	96.37	96.83	96.83	98.81	95.6	4.14M
September 09, 2025	98.37	97.16	97.16	98.9	95.7	4.64M
September 08, 2025	93.5	98.3	98.3	98.74	93.5	8.17M
September 05, 2025	88.72	92.86	92.86	93	88.72	6.11M
September 04, 2025	96.2	89.37	89.37	96.96	87.67	10.7M
September 03, 2025	96.8	96.45	96.45	99.64	96	6.47M
September 02, 2025	92.8	96.29	96.29	97.45	92.71	9.53M
September 01, 2025	96.89	93	93	98.55	92.18	9.79M
August 29, 2025	93.18	96.89	96.89	97.38	92.66	6.74M
August 28, 2025	94.1	93.45	93.45	95.8	91.8	8.9M
August 27, 2025	95.54	94.67	94.67	100.9	94.56	8.67M
August 26, 2025	96	96.45	96.45	98.37	93.51	7.97M
August 25, 2025	91.09	96.3	96.3	97.9	90.04	11.39M
August 22, 2025	91.55	90.99	90.99	92.2	89.62	6.12M
August 21, 2025	91.01	91.44	91.44	92.19	90.33	5.28M
August 20, 2025	89.2	91.3	91.3	91.32	88	6.19M
August 19, 2025	91.55	89.2	89.2	91.82	88.01	8.73M
August 18, 2025	93.05	91.81	91.81	94.94	90.98	10.12M
August 15, 2025	89.48	91.6	91.6	93.34	89	7.88M
August 14, 2025	89.1	89	89	91.52	88.53	7.87M
August 13, 2025	88.47	89.41	89.41	89.68	87.59	6.95M
August 12, 2025	90.3	88.79	88.79	90.99	86.75	7.65M

Ecovacs Robotics Co., Ltd. (603486.SS) SHH