Ecovacs Robotics Co., Ltd. Class A 603486
SSE · China · Consumer Durables
CNY 49.89+0.67 (+1.36%)
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 49.89 | +1.36% | CNY 49.26 | CNY 50.29 | CNY 49.02 | 3.25M |
| 2026-09-29 | CNY 49.22 | -2.34% | CNY 49.84 | CNY 50.30 | CNY 49.01 | 3.56M |
| 2026-09-28 | CNY 50.40 | +0.14% | CNY 50.50 | CNY 51.00 | CNY 49.71 | 2.97M |
| 2026-09-24 | CNY 50.33 | -0.83% | CNY 50.70 | CNY 51.11 | CNY 50.12 | 2.42M |
| 2026-09-23 | CNY 50.75 | -0.37% | CNY 51.05 | CNY 51.28 | CNY 50.52 | 3.00M |
| 2026-09-22 | CNY 50.94 | +1.41% | CNY 50.42 | CNY 51.07 | CNY 50.24 | 4.10M |
| 2026-09-21 | CNY 50.23 | +0.60% | CNY 49.94 | CNY 50.80 | CNY 49.81 | 3.18M |
| 2026-09-18 | CNY 49.93 | +1.32% | CNY 49.29 | CNY 50.15 | CNY 49.29 | 3.41M |
| 2026-09-17 | CNY 49.28 | -0.61% | CNY 49.29 | CNY 49.78 | CNY 48.77 | 4.09M |
| 2026-09-16 | CNY 49.58 | -1.78% | CNY 50.26 | CNY 50.45 | CNY 48.87 | 3.69M |
| 2026-09-15 | CNY 50.48 | +1.06% | CNY 49.94 | CNY 50.71 | CNY 49.85 | 2.67M |
| 2026-09-14 | CNY 49.95 | -2.93% | CNY 50.01 | CNY 50.85 | CNY 49.64 | 3.96M |
| 2026-09-11 | CNY 51.46 | +3.15% | CNY 49.85 | CNY 51.46 | CNY 48.73 | 6.43M |
| 2026-09-10 | CNY 49.89 | -2.98% | CNY 51.52 | CNY 51.57 | CNY 49.88 | 5.15M |
| 2026-09-09 | CNY 51.42 | -1.61% | CNY 52.36 | CNY 52.45 | CNY 51.02 | 3.73M |
| 2026-09-08 | CNY 52.26 | -0.72% | CNY 52.65 | CNY 52.82 | CNY 52.21 | 2.77M |
| 2026-09-07 | CNY 52.64 | +0.80% | CNY 52.22 | CNY 52.87 | CNY 51.72 | 3.50M |
| 2026-09-04 | CNY 52.22 | +1.32% | CNY 51.95 | CNY 53.05 | CNY 51.83 | 4.75M |
| 2026-09-03 | CNY 51.54 | +1.20% | CNY 51.17 | CNY 52.10 | CNY 51.17 | 3.89M |
| 2026-09-02 | CNY 50.93 | -4.61% | CNY 53.10 | CNY 53.21 | CNY 50.91 | 7.46M |
| 2026-09-01 | CNY 53.39 | +1.37% | CNY 52.69 | CNY 54.87 | CNY 52.67 | 6.50M |
| 2026-08-31 | CNY 52.67 | -0.66% | CNY 52.85 | CNY 53.02 | CNY 51.88 | 3.92M |
| 2026-08-28 | CNY 53.02 | -0.02% | CNY 53.05 | CNY 53.29 | CNY 52.81 | 3.92M |
| 2026-08-27 | CNY 53.03 | -1.39% | CNY 53.64 | CNY 53.69 | CNY 52.53 | 5.96M |
| 2026-08-26 | CNY 53.78 | -4.32% | CNY 55.79 | CNY 55.79 | CNY 53.61 | 8.92M |
| 2026-08-25 | CNY 56.21 | +2.11% | CNY 53.92 | CNY 57.14 | CNY 53.63 | 12.96M |
| 2026-08-24 | CNY 55.05 | -9.98% | CNY 59.60 | CNY 59.80 | CNY 55.04 | 10.09M |
| 2026-08-21 | CNY 61.15 | -0.57% | CNY 61.20 | CNY 61.88 | CNY 60.35 | 4.11M |
| 2026-08-20 | CNY 61.50 | +1.32% | CNY 60.88 | CNY 62.20 | CNY 60.26 | 6.07M |
| 2026-08-19 | CNY 60.70 | -1.94% | CNY 61.19 | CNY 62.19 | CNY 60.02 | 7.18M |
| 2026-08-18 | CNY 61.90 | +6.32% | CNY 58.25 | CNY 61.94 | CNY 57.77 | 10.21M |
| 2026-08-17 | CNY 58.22 | +4.15% | CNY 55.90 | CNY 58.35 | CNY 55.25 | 5.64M |
| 2026-08-14 | CNY 55.90 | -0.30% | CNY 56.30 | CNY 57.20 | CNY 55.80 | 3.37M |
| 2026-08-13 | CNY 56.07 | -2.89% | CNY 57.71 | CNY 57.78 | CNY 56.06 | 4.52M |
| 2026-08-12 | CNY 57.74 | -2.63% | CNY 59.07 | CNY 59.23 | CNY 57.50 | 5.05M |
| 2026-08-11 | CNY 59.30 | +0.56% | CNY 58.68 | CNY 59.89 | CNY 58.33 | 5.46M |
| 2026-08-10 | CNY 58.97 | +1.81% | CNY 58.00 | CNY 59.37 | CNY 57.68 | 4.56M |
| 2026-08-07 | CNY 57.92 | -0.82% | CNY 58.51 | CNY 58.51 | CNY 57.55 | 6.01M |
| 2026-08-06 | CNY 58.40 | -2.52% | CNY 59.82 | CNY 60.05 | CNY 58.35 | 5.08M |
| 2026-08-05 | CNY 59.91 | -0.05% | CNY 59.80 | CNY 60.30 | CNY 59.03 | 5.07M |
| 2026-08-04 | CNY 59.94 | -1.59% | CNY 61.08 | CNY 61.70 | CNY 59.60 | 4.89M |
| 2026-08-03 | CNY 60.91 | +0.40% | CNY 60.06 | CNY 61.61 | CNY 59.40 | 6.26M |
| 2026-07-31 | CNY 60.67 | -1.48% | CNY 60.01 | CNY 60.91 | CNY 59.28 | 8.87M |
| 2026-07-30 | CNY 61.58 | +1.50% | CNY 60.66 | CNY 62.98 | CNY 60.00 | 8.43M |
| 2026-07-29 | CNY 60.67 | +4.48% | CNY 57.80 | CNY 61.50 | CNY 57.50 | 11.37M |
| 2026-07-28 | CNY 58.07 | +5.68% | CNY 54.60 | CNY 58.10 | CNY 54.30 | 10.45M |
| 2026-07-27 | CNY 54.95 | +3.10% | CNY 53.06 | CNY 55.17 | CNY 53.01 | 4.48M |
| 2026-07-24 | CNY 53.30 | -2.27% | CNY 53.82 | CNY 54.77 | CNY 53.18 | 2.94M |
| 2026-07-23 | CNY 54.54 | +0.39% | CNY 54.00 | CNY 54.65 | CNY 53.60 | 3.21M |
| 2026-07-22 | CNY 54.33 | -3.58% | CNY 55.80 | CNY 56.00 | CNY 54.16 | 5.13M |
| 2026-07-21 | CNY 56.35 | +1.90% | CNY 54.60 | CNY 57.90 | CNY 54.20 | 10.70M |
| 2026-07-20 | CNY 55.30 | +3.58% | CNY 53.90 | CNY 55.34 | CNY 52.85 | 8.21M |
| 2026-07-17 | CNY 53.39 | -4.08% | CNY 55.36 | CNY 56.16 | CNY 53.11 | 7.18M |
| 2026-07-16 | CNY 55.66 | +4.62% | CNY 52.65 | CNY 56.41 | CNY 52.65 | 9.46M |
| 2026-07-15 | CNY 53.20 | +5.26% | CNY 50.54 | CNY 54.24 | CNY 50.45 | 7.81M |
| 2026-07-14 | CNY 50.54 | -0.61% | CNY 50.85 | CNY 51.69 | CNY 50.15 | 4.21M |
| 2026-07-13 | CNY 50.85 | -1.61% | CNY 51.58 | CNY 51.99 | CNY 50.72 | 4.69M |
| 2026-07-10 | CNY 51.68 | +1.71% | CNY 51.00 | CNY 52.76 | CNY 50.11 | 6.33M |
| 2026-07-09 | CNY 50.81 | +1.36% | CNY 50.00 | CNY 50.97 | CNY 49.76 | 3.78M |
| 2026-07-08 | CNY 50.13 | -3.39% | CNY 51.00 | CNY 51.19 | CNY 49.86 | 4.31M |
| 2026-07-07 | CNY 51.89 | -1.91% | CNY 52.66 | CNY 53.90 | CNY 51.73 | 5.84M |
| 2026-07-06 | CNY 52.90 | -3.26% | CNY 53.50 | CNY 54.66 | CNY 52.70 | 7.22M |
| 2026-07-03 | CNY 54.68 | +6.67% | CNY 51.95 | CNY 55.64 | CNY 51.18 | 12.40M |
| 2026-07-02 | CNY 51.26 | -0.76% | CNY 51.60 | CNY 52.73 | CNY 51.05 | 6.29M |
| 2026-07-01 | CNY 51.65 | +1.77% | CNY 50.66 | CNY 51.99 | CNY 50.11 | 6.75M |
| 2026-06-30 | CNY 50.75 | +1.95% | CNY 49.71 | CNY 51.16 | CNY 49.26 | 6.91M |
| 2026-06-29 | CNY 49.78 | +0.67% | CNY 49.45 | CNY 50.25 | CNY 48.40 | 6.90M |
| 2026-06-26 | CNY 49.45 | -3.92% | CNY 51.30 | CNY 51.47 | CNY 49.45 | 5.43M |
| 2026-06-25 | CNY 51.47 | +0.39% | CNY 51.23 | CNY 52.68 | CNY 50.51 | 5.95M |
| 2026-06-24 | CNY 51.27 | -1.78% | CNY 51.84 | CNY 52.25 | CNY 51.03 | 5.35M |
| 2026-06-23 | CNY 52.20 | -2.97% | CNY 53.36 | CNY 53.77 | CNY 51.90 | 6.30M |
| 2026-06-22 | CNY 53.80 | +1.36% | CNY 53.53 | CNY 55.00 | CNY 52.51 | 6.70M |
| 2026-06-18 | CNY 53.08 | -0.45% | CNY 53.25 | CNY 54.29 | CNY 52.36 | 5.44M |
| 2026-06-17 | CNY 53.32 | -2.90% | CNY 54.50 | CNY 54.64 | CNY 53.01 | 8.15M |
| 2026-06-16 | CNY 54.91 | -1.21% | CNY 55.60 | CNY 55.77 | CNY 54.85 | 5.63M |
| 2026-06-15 | CNY 55.58 | +2.02% | CNY 54.48 | CNY 55.75 | CNY 54.48 | 7.98M |
| 2026-06-12 | CNY 54.48 | -2.16% | CNY 56.40 | CNY 56.50 | CNY 54.16 | 11.15M |
| 2026-06-11 | CNY 55.68 | -4.77% | CNY 58.25 | CNY 58.60 | CNY 54.31 | 9.95M |
| 2026-06-10 | CNY 58.47 | -3.44% | CNY 60.02 | CNY 61.08 | CNY 58.17 | 6.18M |
| 2026-06-09 | CNY 60.55 | -1.21% | CNY 61.28 | CNY 61.28 | CNY 59.30 | 6.62M |
| 2026-06-08 | CNY 61.29 | +4.02% | CNY 57.62 | CNY 61.58 | CNY 57.30 | 10.80M |
| 2026-06-05 | CNY 58.92 | +3.88% | CNY 56.72 | CNY 59.78 | CNY 55.41 | 9.11M |
| 2026-06-04 | CNY 56.72 | -1.53% | CNY 57.35 | CNY 58.32 | CNY 56.48 | 5.14M |
| 2026-06-03 | CNY 57.60 | -1.37% | CNY 58.47 | CNY 59.20 | CNY 57.35 | 5.13M |
| 2026-06-02 | CNY 58.40 | -2.00% | CNY 59.66 | CNY 60.06 | CNY 57.50 | 5.32M |
| 2026-06-01 | CNY 59.59 | +1.48% | CNY 58.77 | CNY 60.20 | CNY 58.52 | 5.05M |
| 2026-05-29 | CNY 58.72 | -5.81% | CNY 62.00 | CNY 62.34 | CNY 58.60 | 9.23M |
| 2026-05-28 | CNY 62.34 | -3.09% | CNY 64.00 | CNY 64.00 | CNY 60.80 | 8.63M |
| 2026-05-27 | CNY 64.33 | -3.81% | CNY 66.41 | CNY 66.90 | CNY 64.13 | 7.68M |
| 2026-05-26 | CNY 66.88 | -0.04% | CNY 66.91 | CNY 68.50 | CNY 65.89 | 8.15M |