Easy Click Worldwide Network Technology Co. Ltd. Class A 301171

SZSE · China · Commercial Services

CNY 32.61-1.03 (-3.06%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 32.61	-3.06%	CNY 33.80	CNY 33.96	CNY 32.52	28.72M
2026-09-29	CNY 33.64	+4.50%	CNY 32.32	CNY 33.87	CNY 31.96	40.81M
2026-09-28	CNY 32.19	-3.94%	CNY 33.55	CNY 33.80	CNY 31.92	32.43M
2026-09-24	CNY 33.51	-3.46%	CNY 34.64	CNY 35.40	CNY 33.47	39.75M
2026-09-23	CNY 34.71	-5.37%	CNY 35.90	CNY 36.48	CNY 34.70	61.31M
2026-09-22	CNY 36.68	+5.49%	CNY 35.99	CNY 37.72	CNY 35.19	94.91M
2026-09-21	CNY 34.77	+0.78%	CNY 34.80	CNY 35.30	CNY 34.15	48.88M
2026-09-18	CNY 34.50	+1.65%	CNY 33.97	CNY 34.86	CNY 33.61	47.53M
2026-09-17	CNY 33.94	-0.06%	CNY 33.75	CNY 35.00	CNY 33.53	48.76M
2026-09-16	CNY 33.96	+0.77%	CNY 33.40	CNY 34.40	CNY 32.80	38.16M
2026-09-15	CNY 33.70	+0.39%	CNY 34.20	CNY 35.22	CNY 33.59	51.69M
2026-09-14	CNY 33.57	-3.14%	CNY 33.66	CNY 33.89	CNY 32.23	46.70M
2026-09-11	CNY 34.66	-4.36%	CNY 35.60	CNY 35.85	CNY 34.05	56.35M
2026-09-10	CNY 36.24	-2.53%	CNY 36.72	CNY 37.12	CNY 35.82	44.82M
2026-09-09	CNY 37.18	-3.65%	CNY 38.04	CNY 38.88	CNY 36.87	64.71M
2026-09-08	CNY 38.59	-4.24%	CNY 40.30	CNY 40.33	CNY 38.51	82.64M
2026-09-07	CNY 40.30	+5.28%	CNY 38.57	CNY 40.35	CNY 37.33	135.11M
2026-09-04	CNY 38.28	+11.12%	CNY 35.44	CNY 41.34	CNY 35.20	159.62M
2026-09-03	CNY 34.45	-2.96%	CNY 35.77	CNY 36.35	CNY 34.18	50.12M
2026-09-02	CNY 35.50	-3.45%	CNY 36.81	CNY 37.68	CNY 35.35	58.04M
2026-09-01	CNY 36.77	-3.24%	CNY 37.50	CNY 38.95	CNY 35.75	95.21M
2026-08-31	CNY 38.00	+7.28%	CNY 34.23	CNY 38.81	CNY 34.10	105.72M
2026-08-28	CNY 35.42	+0.83%	CNY 35.90	CNY 37.86	CNY 34.66	103.74M
2026-08-27	CNY 35.13	+2.57%	CNY 34.30	CNY 36.12	CNY 34.20	47.58M
2026-08-26	CNY 34.25	-0.15%	CNY 33.96	CNY 34.60	CNY 33.48	29.83M
2026-08-25	CNY 34.30	-1.72%	CNY 34.96	CNY 35.00	CNY 33.36	39.40M
2026-08-24	CNY 34.90	-3.96%	CNY 37.23	CNY 37.30	CNY 34.37	48.85M
2026-08-21	CNY 36.34	-0.47%	CNY 35.98	CNY 36.85	CNY 34.62	53.50M
2026-08-20	CNY 36.51	+2.61%	CNY 36.31	CNY 37.51	CNY 35.33	57.57M
2026-08-19	CNY 35.58	-5.62%	CNY 36.97	CNY 37.38	CNY 35.08	50.00M
2026-08-18	CNY 37.70	-3.90%	CNY 38.65	CNY 39.23	CNY 37.14	56.83M
2026-08-17	CNY 39.23	+7.77%	CNY 36.51	CNY 39.74	CNY 35.83	88.91M
2026-08-14	CNY 36.40	-2.67%	CNY 36.83	CNY 38.63	CNY 35.31	100.28M
2026-08-13	CNY 37.40	-1.24%	CNY 37.97	CNY 41.04	CNY 37.38	122.82M
2026-08-12	CNY 37.87	-0.39%	CNY 38.24	CNY 39.44	CNY 36.78	94.86M
2026-08-11	CNY 38.02	+0.18%	CNY 38.32	CNY 39.32	CNY 37.06	78.73M
2026-08-10	CNY 37.95	-3.02%	CNY 38.46	CNY 39.12	CNY 37.12	83.63M
2026-08-07	CNY 39.13	+1.85%	CNY 37.69	CNY 39.36	CNY 36.08	123.37M
2026-08-06	CNY 38.42	-1.51%	CNY 38.00	CNY 39.65	CNY 37.55	103.84M
2026-08-05	CNY 39.01	+3.75%	CNY 36.80	CNY 39.95	CNY 36.70	115.72M
2026-08-04	CNY 37.60	+16.26%	CNY 33.31	CNY 37.89	CNY 32.41	129.33M
2026-08-03	CNY 32.34	+6.07%	CNY 31.02	CNY 33.08	CNY 30.20	110.09M
2026-07-31	CNY 30.49	+19.99%	CNY 26.00	CNY 30.49	CNY 25.98	71.91M
2026-07-30	CNY 25.41	-2.61%	CNY 25.80	CNY 27.53	CNY 25.40	38.74M
2026-07-29	CNY 26.09	-0.31%	CNY 26.50	CNY 26.62	CNY 25.30	28.01M
2026-07-28	CNY 26.17	-1.06%	CNY 26.20	CNY 27.20	CNY 26.01	26.24M
2026-07-27	CNY 26.45	+4.96%	CNY 25.16	CNY 26.50	CNY 24.67	25.70M
2026-07-24	CNY 25.20	-5.30%	CNY 26.19	CNY 26.30	CNY 25.02	24.44M
2026-07-23	CNY 26.61	+0.42%	CNY 26.40	CNY 26.97	CNY 25.96	22.46M
2026-07-22	CNY 26.50	-3.46%	CNY 27.00	CNY 27.55	CNY 26.26	30.67M
2026-07-21	CNY 27.45	+1.82%	CNY 26.87	CNY 27.67	CNY 24.64	43.99M
2026-07-20	CNY 26.96	+1.35%	CNY 27.11	CNY 27.76	CNY 25.81	35.88M
2026-07-17	CNY 26.60	-9.68%	CNY 29.05	CNY 30.30	CNY 26.57	46.65M
2026-07-16	CNY 29.45	+2.54%	CNY 29.18	CNY 30.17	CNY 28.16	40.00M
2026-07-15	CNY 28.72	+0.98%	CNY 28.40	CNY 29.66	CNY 28.18	30.28M
2026-07-14	CNY 28.44	-1.15%	CNY 28.86	CNY 29.35	CNY 26.98	35.92M
2026-07-13	CNY 28.77	-7.52%	CNY 30.75	CNY 31.49	CNY 28.63	39.73M
2026-07-10	CNY 31.11	+4.01%	CNY 29.15	CNY 33.71	CNY 29.01	71.96M
2026-07-09	CNY 29.91	+2.43%	CNY 28.92	CNY 30.90	CNY 28.10	44.48M
2026-07-08	CNY 29.20	+1.21%	CNY 28.86	CNY 29.79	CNY 28.01	35.73M
2026-07-07	CNY 28.85	-1.70%	CNY 29.21	CNY 29.96	CNY 28.63	30.75M
2026-07-06	CNY 29.35	-8.28%	CNY 31.88	CNY 32.37	CNY 29.30	51.92M
2026-07-03	CNY 32.00	-10.41%	CNY 33.96	CNY 34.60	CNY 31.99	70.08M
2026-07-02	CNY 35.72	+4.51%	CNY 37.20	CNY 37.98	CNY 34.28	94.73M
2026-07-01	CNY 34.18	+0.65%	CNY 33.83	CNY 35.25	CNY 33.49	44.41M
2026-06-30	CNY 33.96	+2.17%	CNY 33.51	CNY 34.48	CNY 33.12	33.17M
2026-06-29	CNY 33.24	+1.22%	CNY 33.44	CNY 35.44	CNY 32.59	45.76M
2026-06-26	CNY 32.84	-4.53%	CNY 34.22	CNY 34.58	CNY 32.61	42.31M
2026-06-25	CNY 34.40	-4.79%	CNY 35.51	CNY 35.78	CNY 34.29	42.06M
2026-06-24	CNY 36.13	+1.20%	CNY 35.80	CNY 36.34	CNY 34.75	37.92M
2026-06-23	CNY 35.70	-8.70%	CNY 38.28	CNY 38.30	CNY 35.51	59.12M
2026-06-22	CNY 39.10	+2.36%	CNY 37.38	CNY 39.66	CNY 37.20	59.84M
2026-06-18	CNY 38.20	+2.99%	CNY 37.14	CNY 38.98	CNY 36.20	57.65M
2026-06-17	CNY 37.09	-1.96%	CNY 37.32	CNY 37.75	CNY 36.40	32.53M
2026-06-16	CNY 37.83	-0.42%	CNY 37.76	CNY 38.40	CNY 37.03	38.01M
2026-06-15	CNY 37.99	+8.23%	CNY 35.91	CNY 38.10	CNY 35.51	51.91M
2026-06-12	CNY 35.10	-2.01%	CNY 36.25	CNY 36.88	CNY 35.08	48.45M
2026-06-11	CNY 35.82	-5.31%	CNY 37.21	CNY 37.48	CNY 35.59	54.95M
2026-06-10	CNY 37.83	-9.48%	CNY 40.84	CNY 41.07	CNY 37.77	65.40M
2026-06-09	CNY 41.79	+3.72%	CNY 39.85	CNY 41.94	CNY 38.01	72.24M
2026-06-08	CNY 40.29	+1.15%	CNY 38.19	CNY 42.00	CNY 38.13	69.59M
2026-06-05	CNY 39.83	-7.54%	CNY 43.90	CNY 44.40	CNY 39.40	85.44M
2026-06-04	CNY 43.08	-4.37%	CNY 43.71	CNY 44.93	CNY 42.55	64.88M
2026-06-03	CNY 45.05	-0.29%	CNY 43.77	CNY 46.76	CNY 42.51	88.29M
2026-06-02	CNY 45.18	-2.69%	CNY 46.00	CNY 46.50	CNY 43.70	94.27M
2026-06-01	CNY 46.43	+9.74%	CNY 43.13	CNY 49.71	CNY 42.50	130.80M
2026-05-29	CNY 42.31	+8.99%	CNY 39.48	CNY 44.00	CNY 39.48	104.06M
2026-05-28	CNY 38.82	+2.18%	CNY 38.47	CNY 39.20	CNY 37.10	48.42M
2026-05-27	CNY 37.99	-4.55%	CNY 40.55	CNY 40.79	CNY 37.69	53.67M
2026-05-26	CNY 39.80	-3.86%	CNY 40.43	CNY 41.32	CNY 38.90	56.75M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 32.61	-3.06%	CNY 33.80	CNY 33.96	CNY 32.52	28.72M
2026-09-29	CNY 33.64	+4.50%	CNY 32.32	CNY 33.87	CNY 31.96	40.81M
2026-09-28	CNY 32.19	-3.94%	CNY 33.55	CNY 33.80	CNY 31.92	32.43M
2026-09-24	CNY 33.51	-3.46%	CNY 34.64	CNY 35.40	CNY 33.47	39.75M
2026-09-23	CNY 34.71	-5.37%	CNY 35.90	CNY 36.48	CNY 34.70	61.31M
2026-09-22	CNY 36.68	+5.49%	CNY 35.99	CNY 37.72	CNY 35.19	94.91M
2026-09-21	CNY 34.77	+0.78%	CNY 34.80	CNY 35.30	CNY 34.15	48.88M
2026-09-18	CNY 34.50	+1.65%	CNY 33.97	CNY 34.86	CNY 33.61	47.53M
2026-09-17	CNY 33.94	-0.06%	CNY 33.75	CNY 35.00	CNY 33.53	48.76M
2026-09-16	CNY 33.96	+0.77%	CNY 33.40	CNY 34.40	CNY 32.80	38.16M
2026-09-15	CNY 33.70	+0.39%	CNY 34.20	CNY 35.22	CNY 33.59	51.69M
2026-09-14	CNY 33.57	-3.14%	CNY 33.66	CNY 33.89	CNY 32.23	46.70M
2026-09-11	CNY 34.66	-4.36%	CNY 35.60	CNY 35.85	CNY 34.05	56.35M
2026-09-10	CNY 36.24	-2.53%	CNY 36.72	CNY 37.12	CNY 35.82	44.82M
2026-09-09	CNY 37.18	-3.65%	CNY 38.04	CNY 38.88	CNY 36.87	64.71M
2026-09-08	CNY 38.59	-4.24%	CNY 40.30	CNY 40.33	CNY 38.51	82.64M
2026-09-07	CNY 40.30	+5.28%	CNY 38.57	CNY 40.35	CNY 37.33	135.11M
2026-09-04	CNY 38.28	+11.12%	CNY 35.44	CNY 41.34	CNY 35.20	159.62M
2026-09-03	CNY 34.45	-2.96%	CNY 35.77	CNY 36.35	CNY 34.18	50.12M
2026-09-02	CNY 35.50	-3.45%	CNY 36.81	CNY 37.68	CNY 35.35	58.04M
2026-09-01	CNY 36.77	-3.24%	CNY 37.50	CNY 38.95	CNY 35.75	95.21M
2026-08-31	CNY 38.00	+7.28%	CNY 34.23	CNY 38.81	CNY 34.10	105.72M
2026-08-28	CNY 35.42	+0.83%	CNY 35.90	CNY 37.86	CNY 34.66	103.74M
2026-08-27	CNY 35.13	+2.57%	CNY 34.30	CNY 36.12	CNY 34.20	47.58M
2026-08-26	CNY 34.25	-0.15%	CNY 33.96	CNY 34.60	CNY 33.48	29.83M
2026-08-25	CNY 34.30	-1.72%	CNY 34.96	CNY 35.00	CNY 33.36	39.40M
2026-08-24	CNY 34.90	-3.96%	CNY 37.23	CNY 37.30	CNY 34.37	48.85M
2026-08-21	CNY 36.34	-0.47%	CNY 35.98	CNY 36.85	CNY 34.62	53.50M
2026-08-20	CNY 36.51	+2.61%	CNY 36.31	CNY 37.51	CNY 35.33	57.57M
2026-08-19	CNY 35.58	-5.62%	CNY 36.97	CNY 37.38	CNY 35.08	50.00M
2026-08-18	CNY 37.70	-3.90%	CNY 38.65	CNY 39.23	CNY 37.14	56.83M
2026-08-17	CNY 39.23	+7.77%	CNY 36.51	CNY 39.74	CNY 35.83	88.91M
2026-08-14	CNY 36.40	-2.67%	CNY 36.83	CNY 38.63	CNY 35.31	100.28M
2026-08-13	CNY 37.40	-1.24%	CNY 37.97	CNY 41.04	CNY 37.38	122.82M
2026-08-12	CNY 37.87	-0.39%	CNY 38.24	CNY 39.44	CNY 36.78	94.86M
2026-08-11	CNY 38.02	+0.18%	CNY 38.32	CNY 39.32	CNY 37.06	78.73M
2026-08-10	CNY 37.95	-3.02%	CNY 38.46	CNY 39.12	CNY 37.12	83.63M
2026-08-07	CNY 39.13	+1.85%	CNY 37.69	CNY 39.36	CNY 36.08	123.37M
2026-08-06	CNY 38.42	-1.51%	CNY 38.00	CNY 39.65	CNY 37.55	103.84M
2026-08-05	CNY 39.01	+3.75%	CNY 36.80	CNY 39.95	CNY 36.70	115.72M
2026-08-04	CNY 37.60	+16.26%	CNY 33.31	CNY 37.89	CNY 32.41	129.33M
2026-08-03	CNY 32.34	+6.07%	CNY 31.02	CNY 33.08	CNY 30.20	110.09M
2026-07-31	CNY 30.49	+19.99%	CNY 26.00	CNY 30.49	CNY 25.98	71.91M
2026-07-30	CNY 25.41	-2.61%	CNY 25.80	CNY 27.53	CNY 25.40	38.74M
2026-07-29	CNY 26.09	-0.31%	CNY 26.50	CNY 26.62	CNY 25.30	28.01M
2026-07-28	CNY 26.17	-1.06%	CNY 26.20	CNY 27.20	CNY 26.01	26.24M
2026-07-27	CNY 26.45	+4.96%	CNY 25.16	CNY 26.50	CNY 24.67	25.70M
2026-07-24	CNY 25.20	-5.30%	CNY 26.19	CNY 26.30	CNY 25.02	24.44M
2026-07-23	CNY 26.61	+0.42%	CNY 26.40	CNY 26.97	CNY 25.96	22.46M
2026-07-22	CNY 26.50	-3.46%	CNY 27.00	CNY 27.55	CNY 26.26	30.67M
2026-07-21	CNY 27.45	+1.82%	CNY 26.87	CNY 27.67	CNY 24.64	43.99M
2026-07-20	CNY 26.96	+1.35%	CNY 27.11	CNY 27.76	CNY 25.81	35.88M
2026-07-17	CNY 26.60	-9.68%	CNY 29.05	CNY 30.30	CNY 26.57	46.65M
2026-07-16	CNY 29.45	+2.54%	CNY 29.18	CNY 30.17	CNY 28.16	40.00M
2026-07-15	CNY 28.72	+0.98%	CNY 28.40	CNY 29.66	CNY 28.18	30.28M
2026-07-14	CNY 28.44	-1.15%	CNY 28.86	CNY 29.35	CNY 26.98	35.92M
2026-07-13	CNY 28.77	-7.52%	CNY 30.75	CNY 31.49	CNY 28.63	39.73M
2026-07-10	CNY 31.11	+4.01%	CNY 29.15	CNY 33.71	CNY 29.01	71.96M
2026-07-09	CNY 29.91	+2.43%	CNY 28.92	CNY 30.90	CNY 28.10	44.48M
2026-07-08	CNY 29.20	+1.21%	CNY 28.86	CNY 29.79	CNY 28.01	35.73M
2026-07-07	CNY 28.85	-1.70%	CNY 29.21	CNY 29.96	CNY 28.63	30.75M
2026-07-06	CNY 29.35	-8.28%	CNY 31.88	CNY 32.37	CNY 29.30	51.92M
2026-07-03	CNY 32.00	-10.41%	CNY 33.96	CNY 34.60	CNY 31.99	70.08M
2026-07-02	CNY 35.72	+4.51%	CNY 37.20	CNY 37.98	CNY 34.28	94.73M
2026-07-01	CNY 34.18	+0.65%	CNY 33.83	CNY 35.25	CNY 33.49	44.41M
2026-06-30	CNY 33.96	+2.17%	CNY 33.51	CNY 34.48	CNY 33.12	33.17M
2026-06-29	CNY 33.24	+1.22%	CNY 33.44	CNY 35.44	CNY 32.59	45.76M
2026-06-26	CNY 32.84	-4.53%	CNY 34.22	CNY 34.58	CNY 32.61	42.31M
2026-06-25	CNY 34.40	-4.79%	CNY 35.51	CNY 35.78	CNY 34.29	42.06M
2026-06-24	CNY 36.13	+1.20%	CNY 35.80	CNY 36.34	CNY 34.75	37.92M
2026-06-23	CNY 35.70	-8.70%	CNY 38.28	CNY 38.30	CNY 35.51	59.12M
2026-06-22	CNY 39.10	+2.36%	CNY 37.38	CNY 39.66	CNY 37.20	59.84M
2026-06-18	CNY 38.20	+2.99%	CNY 37.14	CNY 38.98	CNY 36.20	57.65M
2026-06-17	CNY 37.09	-1.96%	CNY 37.32	CNY 37.75	CNY 36.40	32.53M
2026-06-16	CNY 37.83	-0.42%	CNY 37.76	CNY 38.40	CNY 37.03	38.01M
2026-06-15	CNY 37.99	+8.23%	CNY 35.91	CNY 38.10	CNY 35.51	51.91M
2026-06-12	CNY 35.10	-2.01%	CNY 36.25	CNY 36.88	CNY 35.08	48.45M
2026-06-11	CNY 35.82	-5.31%	CNY 37.21	CNY 37.48	CNY 35.59	54.95M
2026-06-10	CNY 37.83	-9.48%	CNY 40.84	CNY 41.07	CNY 37.77	65.40M
2026-06-09	CNY 41.79	+3.72%	CNY 39.85	CNY 41.94	CNY 38.01	72.24M
2026-06-08	CNY 40.29	+1.15%	CNY 38.19	CNY 42.00	CNY 38.13	69.59M
2026-06-05	CNY 39.83	-7.54%	CNY 43.90	CNY 44.40	CNY 39.40	85.44M
2026-06-04	CNY 43.08	-4.37%	CNY 43.71	CNY 44.93	CNY 42.55	64.88M
2026-06-03	CNY 45.05	-0.29%	CNY 43.77	CNY 46.76	CNY 42.51	88.29M
2026-06-02	CNY 45.18	-2.69%	CNY 46.00	CNY 46.50	CNY 43.70	94.27M
2026-06-01	CNY 46.43	+9.74%	CNY 43.13	CNY 49.71	CNY 42.50	130.80M
2026-05-29	CNY 42.31	+8.99%	CNY 39.48	CNY 44.00	CNY 39.48	104.06M
2026-05-28	CNY 38.82	+2.18%	CNY 38.47	CNY 39.20	CNY 37.10	48.42M
2026-05-27	CNY 37.99	-4.55%	CNY 40.55	CNY 40.79	CNY 37.69	53.67M
2026-05-26	CNY 39.80	-3.86%	CNY 40.43	CNY 41.32	CNY 38.90	56.75M