Shenzhen Ecobeauty Co. Ltd. Class A 000010
SZSE · China · Non-Energy Minerals
CNY 1.44-0.03 (-2.04%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 1.44 | -2.04% | CNY 1.48 | CNY 1.48 | CNY 1.42 | 13.43M |
| 2026-09-29 | CNY 1.47 | 0.00% | CNY 1.46 | CNY 1.49 | CNY 1.46 | 7.88M |
| 2026-09-28 | CNY 1.47 | -2.00% | CNY 1.50 | CNY 1.51 | CNY 1.45 | 9.27M |
| 2026-09-24 | CNY 1.50 | -1.32% | CNY 1.51 | CNY 1.52 | CNY 1.48 | 10.14M |
| 2026-09-23 | CNY 1.52 | -3.18% | CNY 1.56 | CNY 1.56 | CNY 1.49 | 17.51M |
| 2026-09-22 | CNY 1.57 | -1.87% | CNY 1.60 | CNY 1.60 | CNY 1.55 | 14.22M |
| 2026-09-21 | CNY 1.60 | +1.27% | CNY 1.57 | CNY 1.64 | CNY 1.57 | 11.48M |
| 2026-09-18 | CNY 1.58 | +1.28% | CNY 1.56 | CNY 1.60 | CNY 1.56 | 13.91M |
| 2026-09-17 | CNY 1.56 | -0.64% | CNY 1.58 | CNY 1.58 | CNY 1.54 | 12.87M |
| 2026-09-16 | CNY 1.57 | -0.63% | CNY 1.52 | CNY 1.61 | CNY 1.51 | 17.28M |
| 2026-09-15 | CNY 1.58 | -8.14% | CNY 1.72 | CNY 1.72 | CNY 1.57 | 29.27M |
| 2026-09-14 | CNY 1.72 | 0.00% | CNY 1.70 | CNY 1.73 | CNY 1.66 | 20.74M |
| 2026-09-11 | CNY 1.72 | +0.58% | CNY 1.67 | CNY 1.73 | CNY 1.65 | 25.38M |
| 2026-09-10 | CNY 1.71 | +1.18% | CNY 1.67 | CNY 1.74 | CNY 1.62 | 29.61M |
| 2026-09-09 | CNY 1.69 | -5.06% | CNY 1.80 | CNY 1.81 | CNY 1.68 | 30.70M |
| 2026-09-08 | CNY 1.78 | +4.09% | CNY 1.70 | CNY 1.82 | CNY 1.69 | 26.63M |
| 2026-09-07 | CNY 1.71 | -0.58% | CNY 1.70 | CNY 1.76 | CNY 1.70 | 19.05M |
| 2026-09-04 | CNY 1.72 | +4.24% | CNY 1.65 | CNY 1.75 | CNY 1.63 | 31.75M |
| 2026-09-03 | CNY 1.65 | 0.00% | CNY 1.66 | CNY 1.70 | CNY 1.64 | 18.33M |
| 2026-09-02 | CNY 1.65 | -1.20% | CNY 1.66 | CNY 1.70 | CNY 1.63 | 15.08M |
| 2026-09-01 | CNY 1.67 | -0.60% | CNY 1.66 | CNY 1.67 | CNY 1.63 | 22.87M |
| 2026-08-31 | CNY 1.68 | +5.00% | CNY 1.59 | CNY 1.69 | CNY 1.58 | 34.53M |
| 2026-08-28 | CNY 1.60 | 0.00% | CNY 1.62 | CNY 1.66 | CNY 1.59 | 24.45M |
| 2026-08-27 | CNY 1.60 | -2.44% | CNY 1.62 | CNY 1.63 | CNY 1.58 | 30.02M |
| 2026-08-26 | CNY 1.64 | +7.19% | CNY 1.54 | CNY 1.68 | CNY 1.53 | 54.46M |
| 2026-08-25 | CNY 1.53 | 0.00% | CNY 1.51 | CNY 1.55 | CNY 1.51 | 17.30M |
| 2026-08-24 | CNY 1.53 | +2.00% | CNY 1.51 | CNY 1.56 | CNY 1.50 | 18.53M |
| 2026-08-21 | CNY 1.50 | +1.35% | CNY 1.49 | CNY 1.51 | CNY 1.46 | 16.13M |
| 2026-08-20 | CNY 1.48 | +2.78% | CNY 1.45 | CNY 1.50 | CNY 1.44 | 19.21M |
| 2026-08-19 | CNY 1.44 | -5.26% | CNY 1.50 | CNY 1.51 | CNY 1.44 | 18.34M |
| 2026-08-18 | CNY 1.52 | -1.94% | CNY 1.54 | CNY 1.56 | CNY 1.51 | 12.11M |
| 2026-08-17 | CNY 1.55 | +1.31% | CNY 1.52 | CNY 1.56 | CNY 1.49 | 15.04M |
| 2026-08-14 | CNY 1.53 | -2.55% | CNY 1.57 | CNY 1.57 | CNY 1.51 | 17.26M |
| 2026-08-13 | CNY 1.57 | -1.26% | CNY 1.58 | CNY 1.60 | CNY 1.56 | 18.44M |
| 2026-08-12 | CNY 1.59 | +1.92% | CNY 1.55 | CNY 1.62 | CNY 1.55 | 20.53M |
| 2026-08-11 | CNY 1.56 | +1.30% | CNY 1.54 | CNY 1.58 | CNY 1.53 | 16.88M |
| 2026-08-10 | CNY 1.54 | 0.00% | CNY 1.53 | CNY 1.56 | CNY 1.49 | 19.41M |
| 2026-08-07 | CNY 1.54 | -1.91% | CNY 1.56 | CNY 1.57 | CNY 1.52 | 21.50M |
| 2026-08-06 | CNY 1.57 | 0.00% | CNY 1.57 | CNY 1.59 | CNY 1.54 | 21.79M |
| 2026-08-05 | CNY 1.57 | -2.48% | CNY 1.61 | CNY 1.64 | CNY 1.54 | 39.18M |
| 2026-08-04 | CNY 1.61 | -3.01% | CNY 1.66 | CNY 1.68 | CNY 1.59 | 24.21M |
| 2026-08-03 | CNY 1.66 | +5.06% | CNY 1.60 | CNY 1.66 | CNY 1.58 | 20.32M |
| 2026-07-31 | CNY 1.58 | +4.64% | CNY 1.53 | CNY 1.64 | CNY 1.51 | 25.54M |
| 2026-07-30 | CNY 1.51 | -0.66% | CNY 1.53 | CNY 1.57 | CNY 1.49 | 19.08M |
| 2026-07-29 | CNY 1.52 | +2.01% | CNY 1.47 | CNY 1.54 | CNY 1.47 | 17.28M |
| 2026-07-28 | CNY 1.49 | +1.36% | CNY 1.45 | CNY 1.54 | CNY 1.45 | 20.53M |
| 2026-07-27 | CNY 1.47 | +2.08% | CNY 1.42 | CNY 1.50 | CNY 1.42 | 17.16M |
| 2026-07-24 | CNY 1.44 | -5.88% | CNY 1.52 | CNY 1.53 | CNY 1.43 | 16.27M |
| 2026-07-23 | CNY 1.53 | +6.99% | CNY 1.42 | CNY 1.56 | CNY 1.41 | 22.31M |
| 2026-07-22 | CNY 1.43 | -1.38% | CNY 1.43 | CNY 1.48 | CNY 1.40 | 18.73M |
| 2026-07-21 | CNY 1.45 | -6.45% | CNY 1.55 | CNY 1.57 | CNY 1.40 | 30.61M |
| 2026-07-20 | CNY 1.55 | -7.74% | CNY 1.67 | CNY 1.74 | CNY 1.51 | 22.82M |
| 2026-07-17 | CNY 1.68 | -7.18% | CNY 1.80 | CNY 1.83 | CNY 1.67 | 20.91M |
| 2026-07-16 | CNY 1.81 | +5.85% | CNY 1.69 | CNY 1.83 | CNY 1.68 | 24.97M |
| 2026-07-15 | CNY 1.71 | -2.29% | CNY 1.71 | CNY 1.76 | CNY 1.69 | 15.69M |
| 2026-07-14 | CNY 1.75 | +2.94% | CNY 1.68 | CNY 1.76 | CNY 1.66 | 16.57M |
| 2026-07-13 | CNY 1.70 | -3.41% | CNY 1.75 | CNY 1.76 | CNY 1.68 | 14.56M |
| 2026-07-10 | CNY 1.76 | -3.30% | CNY 1.78 | CNY 1.80 | CNY 1.70 | 23.05M |
| 2026-07-09 | CNY 1.82 | -1.62% | CNY 1.83 | CNY 1.89 | CNY 1.80 | 21.78M |
| 2026-07-08 | CNY 1.85 | +1.09% | CNY 1.80 | CNY 1.89 | CNY 1.75 | 19.81M |
| 2026-07-07 | CNY 1.83 | +3.39% | CNY 1.77 | CNY 1.87 | CNY 1.76 | 18.15M |
| 2026-07-06 | CNY 1.77 | -5.35% | CNY 1.86 | CNY 1.96 | CNY 1.76 | 23.25M |
| 2026-07-03 | CNY 1.87 | -0.53% | CNY 1.85 | CNY 1.95 | CNY 1.84 | 24.29M |
| 2026-07-02 | CNY 1.88 | +5.03% | CNY 1.81 | CNY 1.88 | CNY 1.78 | 29.06M |
| 2026-07-01 | CNY 1.79 | +5.29% | CNY 1.70 | CNY 1.79 | CNY 1.68 | 18.96M |
| 2026-06-30 | CNY 1.70 | 0.00% | CNY 1.65 | CNY 1.74 | CNY 1.64 | 18.80M |
| 2026-06-29 | CNY 1.70 | -4.49% | CNY 1.77 | CNY 1.81 | CNY 1.69 | 19.61M |
| 2026-06-26 | CNY 1.78 | -2.20% | CNY 1.79 | CNY 1.87 | CNY 1.78 | 14.66M |
| 2026-06-25 | CNY 1.82 | -4.71% | CNY 1.91 | CNY 1.92 | CNY 1.81 | 17.04M |
| 2026-06-24 | CNY 1.91 | -4.50% | CNY 2.00 | CNY 2.02 | CNY 1.90 | 19.54M |
| 2026-06-23 | CNY 2.00 | +3.09% | CNY 1.90 | CNY 2.03 | CNY 1.88 | 21.01M |
| 2026-06-22 | CNY 1.94 | +2.11% | CNY 1.88 | CNY 1.97 | CNY 1.81 | 32.83M |
| 2026-06-18 | CNY 1.90 | -5.00% | CNY 1.98 | CNY 2.02 | CNY 1.90 | 27.43M |
| 2026-06-17 | CNY 2.00 | -4.76% | CNY 2.11 | CNY 2.12 | CNY 2.00 | 29.08M |
| 2026-06-16 | CNY 2.10 | -0.94% | CNY 2.10 | CNY 2.16 | CNY 2.03 | 23.77M |
| 2026-06-15 | CNY 2.12 | -4.07% | CNY 2.12 | CNY 2.22 | CNY 2.10 | 28.43M |
| 2026-06-12 | CNY 2.21 | +0.91% | CNY 2.23 | CNY 2.30 | CNY 2.17 | 30.74M |
| 2026-06-11 | CNY 2.19 | -5.19% | CNY 2.19 | CNY 2.25 | CNY 2.19 | 22.42M |
| 2026-06-10 | CNY 2.31 | -4.94% | CNY 2.31 | CNY 2.39 | CNY 2.31 | 28.33M |
| 2026-06-09 | CNY 2.43 | +5.19% | CNY 2.33 | CNY 2.43 | CNY 2.32 | 18.32M |
| 2026-06-08 | CNY 2.31 | +2.21% | CNY 2.22 | CNY 2.37 | CNY 2.17 | 56.48M |
| 2026-06-05 | CNY 2.26 | +5.12% | CNY 2.10 | CNY 2.26 | CNY 2.10 | 22.80M |
| 2026-06-04 | CNY 2.15 | -2.27% | CNY 2.20 | CNY 2.25 | CNY 2.09 | 36.86M |
| 2026-06-03 | CNY 2.20 | -5.17% | CNY 2.35 | CNY 2.40 | CNY 2.20 | 80.98M |
| 2026-06-02 | CNY 2.32 | +4.98% | CNY 2.32 | CNY 2.32 | CNY 2.32 | 2.56M |
| 2026-06-01 | CNY 2.21 | +5.24% | CNY 2.21 | CNY 2.21 | CNY 2.21 | 5.09M |
| 2026-05-29 | CNY 2.10 | +5.00% | CNY 1.95 | CNY 2.10 | CNY 1.94 | 26.18M |
| 2026-05-28 | CNY 2.00 | +4.71% | CNY 1.84 | CNY 2.01 | CNY 1.84 | 69.18M |
| 2026-05-27 | CNY 1.91 | -4.98% | CNY 1.91 | CNY 1.91 | CNY 1.91 | 2.80M |
| 2026-05-26 | CNY 2.01 | -5.19% | CNY 2.08 | CNY 2.08 | CNY 2.01 | 13.10M |