Elegant Home-Tech Co., Ltd. Class A 603221
SSE · China · Producer Manufacturing
CNY 25.10-0.33 (-1.30%)
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 25.10 | -1.30% | CNY 25.80 | CNY 25.95 | CNY 24.19 | 12.19M |
| 2026-09-29 | CNY 25.43 | -8.26% | CNY 26.66 | CNY 27.55 | CNY 24.95 | 18.31M |
| 2026-09-28 | CNY 27.72 | -10.00% | CNY 29.80 | CNY 29.95 | CNY 27.72 | 4.68M |
| 2026-09-24 | CNY 30.80 | -5.78% | CNY 32.57 | CNY 33.30 | CNY 30.06 | 15.48M |
| 2026-09-23 | CNY 32.69 | -2.56% | CNY 33.57 | CNY 33.87 | CNY 31.23 | 21.53M |
| 2026-09-22 | CNY 33.55 | +10.00% | CNY 30.72 | CNY 33.55 | CNY 30.72 | 15.21M |
| 2026-09-21 | CNY 30.50 | -2.34% | CNY 31.65 | CNY 33.99 | CNY 29.69 | 20.99M |
| 2026-09-18 | CNY 31.23 | -0.19% | CNY 30.80 | CNY 31.90 | CNY 30.34 | 16.21M |
| 2026-09-17 | CNY 31.29 | +6.28% | CNY 30.00 | CNY 31.78 | CNY 28.02 | 21.91M |
| 2026-09-16 | CNY 29.44 | +0.75% | CNY 28.59 | CNY 29.98 | CNY 28.45 | 15.29M |
| 2026-09-15 | CNY 29.22 | +4.36% | CNY 27.72 | CNY 29.68 | CNY 27.30 | 16.90M |
| 2026-09-14 | CNY 28.00 | +4.63% | CNY 27.00 | CNY 28.00 | CNY 26.01 | 13.19M |
| 2026-09-11 | CNY 26.76 | +2.25% | CNY 26.00 | CNY 27.55 | CNY 25.88 | 12.60M |
| 2026-09-10 | CNY 26.17 | +0.23% | CNY 26.04 | CNY 27.05 | CNY 25.85 | 9.29M |
| 2026-09-09 | CNY 26.11 | -5.09% | CNY 27.20 | CNY 27.60 | CNY 25.70 | 13.77M |
| 2026-09-08 | CNY 27.51 | -2.31% | CNY 27.61 | CNY 28.30 | CNY 27.22 | 11.85M |
| 2026-09-07 | CNY 28.16 | +2.10% | CNY 27.58 | CNY 28.19 | CNY 26.58 | 15.40M |
| 2026-09-04 | CNY 27.58 | -8.16% | CNY 29.10 | CNY 29.97 | CNY 27.13 | 23.41M |
| 2026-09-03 | CNY 30.03 | -10.01% | CNY 30.03 | CNY 30.28 | CNY 30.03 | 6.10M |
| 2026-09-02 | CNY 33.37 | +9.23% | CNY 32.00 | CNY 33.61 | CNY 31.47 | 27.48M |
| 2026-09-01 | CNY 30.55 | +10.01% | CNY 29.52 | CNY 30.55 | CNY 29.31 | 9.02M |
| 2026-08-31 | CNY 27.77 | -4.57% | CNY 28.53 | CNY 28.99 | CNY 26.91 | 15.51M |
| 2026-08-28 | CNY 29.10 | +1.57% | CNY 27.85 | CNY 29.90 | CNY 27.82 | 18.28M |
| 2026-08-27 | CNY 28.65 | +9.35% | CNY 26.47 | CNY 28.80 | CNY 25.83 | 19.27M |
| 2026-08-26 | CNY 26.20 | -2.67% | CNY 27.18 | CNY 27.38 | CNY 26.00 | 14.47M |
| 2026-08-25 | CNY 26.92 | -2.64% | CNY 27.50 | CNY 27.50 | CNY 25.80 | 17.22M |
| 2026-08-24 | CNY 27.65 | +5.29% | CNY 26.81 | CNY 27.79 | CNY 26.27 | 18.25M |
| 2026-08-21 | CNY 26.26 | -8.18% | CNY 27.30 | CNY 28.35 | CNY 25.76 | 22.99M |
| 2026-08-20 | CNY 28.60 | +5.93% | CNY 24.30 | CNY 29.31 | CNY 24.30 | 31.02M |
| 2026-08-19 | CNY 27.00 | -10.00% | CNY 27.00 | CNY 27.00 | CNY 27.00 | 1.49M |
| 2026-08-18 | CNY 30.00 | +9.89% | CNY 27.32 | CNY 30.00 | CNY 27.32 | 32.35M |
| 2026-08-17 | CNY 27.30 | 0.00% | CNY 27.30 | CNY 27.30 | CNY 27.30 | 0 |
| 2026-08-14 | CNY 27.30 | 0.00% | CNY 27.30 | CNY 27.30 | CNY 27.30 | 0 |
| 2026-08-13 | CNY 27.30 | 0.00% | CNY 27.30 | CNY 27.30 | CNY 27.30 | 0 |
| 2026-08-12 | CNY 27.30 | 0.00% | CNY 27.30 | CNY 27.30 | CNY 27.30 | 0 |
| 2026-08-11 | CNY 27.30 | 0.00% | CNY 27.30 | CNY 27.30 | CNY 27.30 | 0 |
| 2026-08-10 | CNY 27.30 | +9.99% | CNY 25.93 | CNY 27.30 | CNY 24.83 | 31.22M |
| 2026-08-07 | CNY 24.82 | +0.12% | CNY 23.58 | CNY 25.00 | CNY 22.58 | 33.69M |
| 2026-08-06 | CNY 24.79 | +9.98% | CNY 24.79 | CNY 24.79 | CNY 24.30 | 16.00M |
| 2026-08-05 | CNY 22.54 | 0.00% | CNY 22.54 | CNY 22.54 | CNY 22.54 | 0 |
| 2026-08-04 | CNY 22.54 | 0.00% | CNY 22.54 | CNY 22.54 | CNY 22.54 | 0 |
| 2026-08-03 | CNY 22.54 | 0.00% | CNY 22.54 | CNY 22.54 | CNY 22.54 | 0 |
| 2026-07-31 | CNY 22.54 | +10.00% | CNY 22.54 | CNY 22.54 | CNY 22.54 | 19.99M |
| 2026-07-30 | CNY 20.49 | +9.98% | CNY 20.49 | CNY 20.49 | CNY 20.49 | 3.31M |
| 2026-07-29 | CNY 18.63 | +9.98% | CNY 18.63 | CNY 18.63 | CNY 18.63 | 1.12M |
| 2026-07-28 | CNY 16.94 | +10.00% | CNY 16.94 | CNY 16.94 | CNY 16.94 | 793.10K |
| 2026-07-27 | CNY 15.40 | +10.00% | CNY 15.40 | CNY 15.40 | CNY 15.40 | 545.33K |
| 2026-07-24 | CNY 14.00 | +9.98% | CNY 14.00 | CNY 14.00 | CNY 14.00 | 986.70K |
| 2026-07-23 | CNY 12.73 | +10.03% | CNY 12.73 | CNY 12.73 | CNY 12.73 | 187.70K |
| 2026-07-22 | CNY 11.57 | +9.98% | CNY 11.57 | CNY 11.57 | CNY 11.57 | 124.80K |
| 2026-07-21 | CNY 10.52 | +10.04% | CNY 10.52 | CNY 10.52 | CNY 10.52 | 278.10K |
| 2026-07-20 | CNY 9.56 | -7.27% | CNY 10.35 | CNY 10.53 | CNY 9.40 | 4.15M |
| 2026-07-17 | CNY 10.31 | -7.37% | CNY 11.03 | CNY 11.22 | CNY 10.26 | 3.70M |
| 2026-07-16 | CNY 11.13 | -2.45% | CNY 11.62 | CNY 11.74 | CNY 11.10 | 3.07M |
| 2026-07-15 | CNY 11.41 | -2.65% | CNY 11.75 | CNY 12.00 | CNY 11.41 | 2.56M |
| 2026-07-14 | CNY 11.72 | -0.42% | CNY 11.64 | CNY 11.84 | CNY 11.50 | 2.63M |
| 2026-07-13 | CNY 11.77 | -2.32% | CNY 12.01 | CNY 12.15 | CNY 11.58 | 3.08M |
| 2026-07-10 | CNY 12.05 | +2.90% | CNY 11.58 | CNY 12.21 | CNY 11.50 | 3.60M |
| 2026-07-09 | CNY 11.71 | +1.12% | CNY 11.88 | CNY 12.02 | CNY 11.46 | 4.77M |
| 2026-07-08 | CNY 11.58 | -3.42% | CNY 12.59 | CNY 12.59 | CNY 11.26 | 7.02M |
| 2026-07-07 | CNY 11.99 | +1.78% | CNY 11.90 | CNY 12.56 | CNY 11.87 | 9.99M |
| 2026-07-06 | CNY 11.78 | +9.99% | CNY 10.91 | CNY 11.78 | CNY 10.77 | 7.72M |
| 2026-07-03 | CNY 10.71 | +6.25% | CNY 10.08 | CNY 11.09 | CNY 10.08 | 7.11M |
| 2026-07-02 | CNY 10.08 | +0.80% | CNY 9.95 | CNY 10.38 | CNY 9.88 | 1.92M |
| 2026-07-01 | CNY 10.00 | +1.32% | CNY 9.90 | CNY 10.22 | CNY 9.87 | 1.94M |
| 2026-06-30 | CNY 9.87 | -2.85% | CNY 10.15 | CNY 10.30 | CNY 9.82 | 1.97M |
| 2026-06-29 | CNY 10.16 | 0.00% | CNY 10.07 | CNY 10.40 | CNY 9.61 | 2.85M |
| 2026-06-26 | CNY 10.16 | -1.84% | CNY 10.24 | CNY 10.36 | CNY 9.80 | 2.46M |
| 2026-06-25 | CNY 10.35 | -4.52% | CNY 10.82 | CNY 10.87 | CNY 10.31 | 4.35M |
| 2026-06-24 | CNY 10.84 | -5.16% | CNY 11.43 | CNY 11.47 | CNY 10.84 | 2.10M |
| 2026-06-23 | CNY 11.43 | +0.35% | CNY 11.29 | CNY 11.63 | CNY 11.24 | 1.86M |
| 2026-06-22 | CNY 11.39 | -0.35% | CNY 11.41 | CNY 11.41 | CNY 10.86 | 2.46M |
| 2026-06-18 | CNY 11.43 | -0.87% | CNY 11.50 | CNY 11.53 | CNY 11.17 | 2.29M |
| 2026-06-17 | CNY 11.53 | -3.68% | CNY 11.92 | CNY 11.93 | CNY 11.48 | 2.50M |
| 2026-06-16 | CNY 11.97 | -2.37% | CNY 12.24 | CNY 12.24 | CNY 11.70 | 3.52M |
| 2026-06-15 | CNY 12.26 | -2.00% | CNY 12.51 | CNY 12.70 | CNY 11.93 | 3.79M |
| 2026-06-12 | CNY 12.51 | +2.46% | CNY 12.26 | CNY 12.89 | CNY 12.12 | 4.82M |
| 2026-06-11 | CNY 12.21 | +1.08% | CNY 11.89 | CNY 12.26 | CNY 11.60 | 2.40M |
| 2026-06-10 | CNY 12.08 | -1.31% | CNY 12.18 | CNY 12.48 | CNY 11.90 | 2.89M |
| 2026-06-09 | CNY 12.24 | +0.25% | CNY 12.28 | CNY 12.47 | CNY 12.04 | 2.20M |
| 2026-06-08 | CNY 12.21 | -2.32% | CNY 12.20 | CNY 12.78 | CNY 12.02 | 2.97M |
| 2026-06-05 | CNY 12.50 | -0.79% | CNY 12.69 | CNY 12.85 | CNY 12.30 | 2.33M |
| 2026-06-04 | CNY 12.60 | +1.04% | CNY 12.35 | CNY 12.98 | CNY 12.28 | 3.44M |
| 2026-06-03 | CNY 12.47 | -2.04% | CNY 12.82 | CNY 13.02 | CNY 12.28 | 3.15M |
| 2026-06-02 | CNY 12.73 | -1.47% | CNY 13.04 | CNY 13.12 | CNY 12.56 | 2.47M |
| 2026-06-01 | CNY 12.92 | +5.13% | CNY 12.27 | CNY 13.32 | CNY 12.11 | 4.32M |
| 2026-05-29 | CNY 12.29 | -4.28% | CNY 12.85 | CNY 12.91 | CNY 12.15 | 3.71M |
| 2026-05-28 | CNY 12.84 | -0.70% | CNY 12.91 | CNY 13.20 | CNY 12.43 | 3.89M |
| 2026-05-27 | CNY 12.93 | -3.51% | CNY 13.38 | CNY 13.69 | CNY 12.86 | 5.23M |
| 2026-05-26 | CNY 13.40 | +4.36% | CNY 12.80 | CNY 13.80 | CNY 12.70 | 10.27M |