Eastcompeace Technology Co., Ltd. Class A 002017
SZSE · China · Electronic Technology
CNY 13.79-0.07 (-0.51%)
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 13.79 | -0.51% | CNY 13.93 | CNY 13.98 | CNY 13.74 | 6.84M |
| 2026-09-29 | CNY 13.86 | +0.80% | CNY 13.76 | CNY 13.98 | CNY 13.65 | 7.81M |
| 2026-09-28 | CNY 13.75 | -3.17% | CNY 14.22 | CNY 14.22 | CNY 13.65 | 11.20M |
| 2026-09-24 | CNY 14.20 | -1.80% | CNY 14.46 | CNY 14.50 | CNY 14.18 | 11.07M |
| 2026-09-23 | CNY 14.46 | -3.21% | CNY 14.88 | CNY 14.89 | CNY 14.40 | 16.64M |
| 2026-09-22 | CNY 14.94 | -0.47% | CNY 15.06 | CNY 15.37 | CNY 14.89 | 26.73M |
| 2026-09-21 | CNY 15.01 | +5.56% | CNY 14.49 | CNY 15.15 | CNY 14.34 | 34.87M |
| 2026-09-18 | CNY 14.22 | +0.85% | CNY 14.30 | CNY 14.30 | CNY 14.10 | 15.09M |
| 2026-09-17 | CNY 14.10 | -2.08% | CNY 14.25 | CNY 14.45 | CNY 14.06 | 15.06M |
| 2026-09-16 | CNY 14.40 | +0.42% | CNY 14.29 | CNY 14.51 | CNY 14.10 | 17.20M |
| 2026-09-15 | CNY 14.34 | -1.65% | CNY 14.70 | CNY 14.94 | CNY 14.30 | 20.53M |
| 2026-09-14 | CNY 14.58 | -1.88% | CNY 14.89 | CNY 14.98 | CNY 14.45 | 20.22M |
| 2026-09-11 | CNY 14.86 | -4.13% | CNY 15.20 | CNY 15.28 | CNY 14.55 | 28.83M |
| 2026-09-10 | CNY 15.50 | -5.72% | CNY 16.07 | CNY 16.17 | CNY 15.45 | 35.25M |
| 2026-09-09 | CNY 16.44 | -3.97% | CNY 17.14 | CNY 17.26 | CNY 16.40 | 51.86M |
| 2026-09-08 | CNY 17.12 | +4.71% | CNY 16.49 | CNY 17.99 | CNY 16.36 | 63.15M |
| 2026-09-07 | CNY 16.35 | -4.16% | CNY 16.63 | CNY 16.82 | CNY 16.20 | 54.05M |
| 2026-09-04 | CNY 17.06 | +3.58% | CNY 16.62 | CNY 17.95 | CNY 16.62 | 72.67M |
| 2026-09-03 | CNY 16.47 | -2.66% | CNY 16.55 | CNY 17.07 | CNY 16.35 | 50.89M |
| 2026-09-02 | CNY 16.92 | +2.55% | CNY 16.14 | CNY 17.29 | CNY 15.88 | 75.19M |
| 2026-09-01 | CNY 16.50 | +3.97% | CNY 15.88 | CNY 16.90 | CNY 15.66 | 53.00M |
| 2026-08-31 | CNY 15.87 | -1.98% | CNY 15.93 | CNY 16.28 | CNY 15.52 | 37.41M |
| 2026-08-28 | CNY 16.19 | -3.34% | CNY 16.66 | CNY 16.77 | CNY 16.19 | 53.32M |
| 2026-08-27 | CNY 16.75 | +1.64% | CNY 16.37 | CNY 17.18 | CNY 16.20 | 71.50M |
| 2026-08-26 | CNY 16.48 | -2.77% | CNY 16.00 | CNY 16.76 | CNY 15.66 | 73.57M |
| 2026-08-25 | CNY 16.95 | +6.07% | CNY 15.39 | CNY 17.27 | CNY 15.23 | 96.85M |
| 2026-08-24 | CNY 15.98 | +9.98% | CNY 15.24 | CNY 15.98 | CNY 15.09 | 43.21M |
| 2026-08-21 | CNY 14.53 | +9.99% | CNY 13.42 | CNY 14.53 | CNY 13.42 | 33.06M |
| 2026-08-20 | CNY 13.21 | +3.28% | CNY 12.87 | CNY 13.50 | CNY 12.81 | 11.48M |
| 2026-08-19 | CNY 12.79 | -5.40% | CNY 13.38 | CNY 13.45 | CNY 12.75 | 10.78M |
| 2026-08-18 | CNY 13.52 | -1.67% | CNY 13.73 | CNY 13.74 | CNY 13.35 | 9.05M |
| 2026-08-17 | CNY 13.75 | +0.51% | CNY 13.67 | CNY 13.75 | CNY 13.47 | 9.82M |
| 2026-08-14 | CNY 13.68 | -0.29% | CNY 13.72 | CNY 13.96 | CNY 13.56 | 8.20M |
| 2026-08-13 | CNY 13.72 | -1.65% | CNY 13.95 | CNY 14.15 | CNY 13.70 | 9.88M |
| 2026-08-12 | CNY 13.95 | +0.58% | CNY 13.83 | CNY 13.99 | CNY 13.80 | 8.71M |
| 2026-08-11 | CNY 13.87 | +0.22% | CNY 13.81 | CNY 14.07 | CNY 13.71 | 10.55M |
| 2026-08-10 | CNY 13.84 | -0.93% | CNY 13.90 | CNY 13.97 | CNY 13.60 | 14.52M |
| 2026-08-07 | CNY 13.97 | -3.66% | CNY 14.24 | CNY 14.26 | CNY 13.65 | 27.49M |
| 2026-08-06 | CNY 14.50 | +3.57% | CNY 13.94 | CNY 14.84 | CNY 13.88 | 32.36M |
| 2026-08-05 | CNY 14.00 | -0.14% | CNY 13.93 | CNY 14.24 | CNY 13.89 | 15.73M |
| 2026-08-04 | CNY 14.02 | +0.86% | CNY 13.96 | CNY 14.25 | CNY 13.94 | 14.35M |
| 2026-08-03 | CNY 13.90 | +2.13% | CNY 13.51 | CNY 14.00 | CNY 13.51 | 13.60M |
| 2026-07-31 | CNY 13.61 | +1.72% | CNY 13.42 | CNY 13.78 | CNY 13.40 | 17.14M |
| 2026-07-30 | CNY 13.38 | +0.60% | CNY 13.26 | CNY 13.66 | CNY 13.17 | 15.56M |
| 2026-07-29 | CNY 13.30 | +1.92% | CNY 13.05 | CNY 13.39 | CNY 12.92 | 14.30M |
| 2026-07-28 | CNY 13.05 | +0.93% | CNY 12.76 | CNY 13.32 | CNY 12.72 | 14.59M |
| 2026-07-27 | CNY 12.93 | +5.12% | CNY 12.31 | CNY 12.96 | CNY 12.21 | 15.93M |
| 2026-07-24 | CNY 12.30 | -2.69% | CNY 12.47 | CNY 12.70 | CNY 12.30 | 10.88M |
| 2026-07-23 | CNY 12.64 | +1.44% | CNY 12.38 | CNY 12.71 | CNY 12.30 | 11.69M |
| 2026-07-22 | CNY 12.46 | -2.96% | CNY 12.79 | CNY 12.83 | CNY 12.38 | 14.89M |
| 2026-07-21 | CNY 12.84 | +3.13% | CNY 12.48 | CNY 12.99 | CNY 12.34 | 22.02M |
| 2026-07-20 | CNY 12.45 | +0.48% | CNY 12.39 | CNY 12.94 | CNY 12.24 | 16.37M |
| 2026-07-17 | CNY 12.39 | -4.47% | CNY 13.03 | CNY 13.11 | CNY 12.30 | 11.83M |
| 2026-07-16 | CNY 12.97 | 0.00% | CNY 12.89 | CNY 13.27 | CNY 12.81 | 9.64M |
| 2026-07-15 | CNY 12.97 | +0.39% | CNY 12.88 | CNY 13.19 | CNY 12.85 | 8.05M |
| 2026-07-14 | CNY 12.92 | +0.08% | CNY 12.91 | CNY 13.06 | CNY 12.59 | 10.18M |
| 2026-07-13 | CNY 12.91 | -5.56% | CNY 13.65 | CNY 13.78 | CNY 12.88 | 11.56M |
| 2026-07-10 | CNY 13.67 | +1.33% | CNY 13.45 | CNY 14.13 | CNY 13.29 | 11.80M |
| 2026-07-09 | CNY 13.49 | -0.74% | CNY 13.43 | CNY 13.59 | CNY 12.98 | 12.09M |
| 2026-07-08 | CNY 13.59 | +1.04% | CNY 13.50 | CNY 13.78 | CNY 13.35 | 12.14M |
| 2026-07-07 | CNY 13.45 | -3.10% | CNY 13.84 | CNY 13.90 | CNY 13.43 | 10.26M |
| 2026-07-06 | CNY 13.88 | -3.07% | CNY 14.33 | CNY 14.38 | CNY 13.81 | 10.76M |
| 2026-07-03 | CNY 14.32 | -0.28% | CNY 14.37 | CNY 14.58 | CNY 14.25 | 8.70M |
| 2026-07-02 | CNY 14.36 | -1.85% | CNY 14.64 | CNY 14.89 | CNY 14.32 | 11.21M |
| 2026-07-01 | CNY 14.63 | 0.00% | CNY 14.56 | CNY 14.86 | CNY 14.44 | 10.87M |
| 2026-06-30 | CNY 14.63 | +1.32% | CNY 14.45 | CNY 14.70 | CNY 14.28 | 9.63M |
| 2026-06-29 | CNY 14.44 | -1.77% | CNY 14.65 | CNY 14.72 | CNY 14.31 | 11.28M |
| 2026-06-26 | CNY 14.70 | -4.61% | CNY 15.25 | CNY 15.25 | CNY 14.70 | 12.50M |
| 2026-06-25 | CNY 15.41 | -1.09% | CNY 15.58 | CNY 15.70 | CNY 15.26 | 10.16M |
| 2026-06-24 | CNY 15.58 | -3.41% | CNY 16.20 | CNY 16.20 | CNY 15.35 | 12.74M |
| 2026-06-23 | CNY 16.13 | -0.92% | CNY 16.17 | CNY 16.57 | CNY 16.00 | 13.43M |
| 2026-06-22 | CNY 16.28 | +2.01% | CNY 15.92 | CNY 16.34 | CNY 15.46 | 16.30M |
| 2026-06-18 | CNY 15.96 | -1.05% | CNY 16.02 | CNY 16.22 | CNY 15.82 | 10.01M |
| 2026-06-17 | CNY 16.13 | -1.22% | CNY 16.33 | CNY 16.42 | CNY 16.01 | 12.32M |
| 2026-06-16 | CNY 16.33 | -0.24% | CNY 16.28 | CNY 16.48 | CNY 16.15 | 12.88M |
| 2026-06-15 | CNY 16.37 | +0.86% | CNY 16.30 | CNY 16.40 | CNY 15.92 | 20.93M |
| 2026-06-12 | CNY 16.23 | +3.44% | CNY 15.60 | CNY 16.59 | CNY 15.59 | 25.56M |
| 2026-06-11 | CNY 15.69 | -0.06% | CNY 15.70 | CNY 15.95 | CNY 15.30 | 10.27M |
| 2026-06-10 | CNY 15.70 | -1.01% | CNY 15.65 | CNY 15.90 | CNY 15.43 | 8.21M |
| 2026-06-09 | CNY 15.86 | +0.63% | CNY 15.88 | CNY 15.95 | CNY 15.61 | 7.88M |
| 2026-06-08 | CNY 15.76 | -4.37% | CNY 16.08 | CNY 16.28 | CNY 15.40 | 12.17M |
| 2026-06-05 | CNY 16.48 | +1.73% | CNY 16.18 | CNY 16.79 | CNY 16.06 | 12.81M |
| 2026-06-04 | CNY 16.20 | -1.22% | CNY 16.30 | CNY 16.38 | CNY 16.09 | 6.42M |
| 2026-06-03 | CNY 16.40 | +0.86% | CNY 16.31 | CNY 16.75 | CNY 16.26 | 8.95M |
| 2026-06-02 | CNY 16.26 | -2.17% | CNY 16.62 | CNY 16.65 | CNY 16.10 | 8.44M |
| 2026-06-01 | CNY 16.62 | +1.96% | CNY 16.29 | CNY 16.81 | CNY 16.25 | 10.77M |
| 2026-05-29 | CNY 16.30 | -3.38% | CNY 16.95 | CNY 17.02 | CNY 16.23 | 11.58M |
| 2026-05-28 | CNY 16.87 | +0.30% | CNY 16.82 | CNY 17.02 | CNY 16.38 | 11.91M |
| 2026-05-27 | CNY 16.82 | -4.43% | CNY 17.45 | CNY 17.63 | CNY 16.75 | 13.04M |
| 2026-05-26 | CNY 17.60 | -0.68% | CNY 17.68 | CNY 17.80 | CNY 17.22 | 11.31M |