Guangzhou Echom Sci.&Tech.Co.,Ltd (002420.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 5.55 | 5.85 | 5.41 | 5.80 | 5.80 | 42,641,401 |
| Apr 29, 2024 | 5.41 | 5.64 | 5.37 | 5.54 | 5.54 | 23,013,700 |
| Apr 26, 2024 | 5.45 | 5.68 | 5.39 | 5.48 | 5.48 | 23,237,319 |
| Apr 25, 2024 | 5.49 | 5.54 | 5.34 | 5.45 | 5.45 | 22,691,700 |
| Apr 24, 2024 | 5.27 | 5.81 | 5.27 | 5.55 | 5.55 | 31,072,400 |
| Apr 23, 2024 | 5.40 | 5.49 | 5.20 | 5.28 | 5.28 | 27,178,550 |
| Apr 22, 2024 | 5.71 | 5.77 | 5.33 | 5.48 | 5.48 | 36,643,900 |
| Apr 19, 2024 | 5.63 | 5.84 | 5.50 | 5.84 | 5.84 | 46,112,519 |
| Apr 18, 2024 | 5.88 | 6.33 | 5.70 | 5.70 | 5.70 | 81,790,780 |
| Apr 17, 2024 | 5.33 | 5.84 | 5.33 | 5.84 | 5.84 | 62,658,102 |
| Apr 16, 2024 | 5.86 | 5.86 | 5.00 | 5.31 | 5.31 | 77,256,988 |
| Apr 15, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 10,156,600 |
| Apr 12, 2024 | 4.85 | 5.03 | 4.83 | 4.93 | 4.93 | 23,009,659 |
| Apr 11, 2024 | 4.82 | 4.89 | 4.73 | 4.79 | 4.79 | 12,448,813 |
| Apr 10, 2024 | 5.03 | 5.10 | 4.82 | 4.83 | 4.83 | 19,784,700 |
| Apr 09, 2024 | 4.71 | 5.15 | 4.71 | 4.96 | 4.96 | 32,612,930 |
| Apr 08, 2024 | 4.89 | 4.92 | 4.69 | 4.70 | 4.70 | 21,523,556 |
| Apr 03, 2024 | 4.92 | 5.23 | 4.83 | 4.97 | 4.97 | 24,877,600 |
| Apr 02, 2024 | 5.00 | 5.10 | 4.83 | 4.90 | 4.90 | 23,567,355 |
| Apr 01, 2024 | 4.85 | 4.98 | 4.83 | 4.92 | 4.92 | 25,632,341 |
| Mar 29, 2024 | 4.86 | 5.02 | 4.85 | 4.88 | 4.88 | 22,157,451 |
| Mar 28, 2024 | 4.93 | 5.45 | 4.77 | 5.06 | 5.06 | 59,342,208 |
| Mar 27, 2024 | 4.59 | 5.03 | 4.55 | 5.03 | 5.03 | 14,814,541 |
| Mar 26, 2024 | 4.50 | 4.66 | 4.46 | 4.57 | 4.57 | 10,421,600 |
| Mar 25, 2024 | 4.57 | 4.65 | 4.50 | 4.50 | 4.50 | 8,458,529 |
| Mar 22, 2024 | 4.70 | 4.73 | 4.57 | 4.61 | 4.61 | 10,020,700 |
| Mar 21, 2024 | 4.78 | 4.80 | 4.59 | 4.72 | 4.72 | 10,381,300 |
| Mar 20, 2024 | 4.60 | 4.78 | 4.57 | 4.70 | 4.70 | 11,022,800 |
| Mar 19, 2024 | 4.60 | 4.65 | 4.52 | 4.60 | 4.60 | 8,982,873 |
| Mar 18, 2024 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | 12,039,097 |
| Mar 15, 2024 | 4.35 | 4.48 | 4.25 | 4.46 | 4.46 | 10,636,600 |
| Mar 14, 2024 | 4.40 | 4.43 | 4.28 | 4.35 | 4.35 | 8,033,400 |
| Mar 13, 2024 | 4.33 | 4.43 | 4.33 | 4.41 | 4.41 | 9,027,800 |
| Mar 12, 2024 | 4.27 | 4.35 | 4.24 | 4.35 | 4.35 | 9,370,001 |
| Mar 11, 2024 | 4.20 | 4.26 | 4.14 | 4.26 | 4.26 | 7,164,600 |
| Mar 08, 2024 | 4.20 | 4.23 | 4.09 | 4.18 | 4.18 | 5,486,300 |
| Mar 07, 2024 | 4.28 | 4.31 | 4.15 | 4.16 | 4.16 | 8,300,700 |
| Mar 06, 2024 | 4.08 | 4.26 | 4.06 | 4.22 | 4.22 | 9,705,200 |
| Mar 05, 2024 | 4.24 | 4.26 | 4.07 | 4.08 | 4.08 | 8,233,780 |
| Mar 04, 2024 | 4.28 | 4.34 | 4.13 | 4.22 | 4.22 | 8,691,700 |
| Mar 01, 2024 | 4.23 | 4.32 | 4.16 | 4.25 | 4.25 | 10,435,600 |
| Feb 29, 2024 | 4.00 | 4.21 | 3.95 | 4.20 | 4.20 | 13,840,301 |
| Feb 28, 2024 | 4.52 | 4.70 | 4.06 | 4.06 | 4.06 | 24,978,000 |
| Feb 27, 2024 | 4.36 | 4.51 | 4.31 | 4.51 | 4.51 | 9,403,500 |
| Feb 26, 2024 | 4.34 | 4.46 | 4.24 | 4.40 | 4.40 | 15,015,500 |
| Feb 23, 2024 | 4.05 | 4.28 | 4.03 | 4.26 | 4.26 | 14,865,548 |
| Feb 22, 2024 | 3.92 | 4.02 | 3.81 | 4.01 | 4.01 | 12,728,529 |
| Feb 21, 2024 | 3.65 | 3.93 | 3.60 | 3.82 | 3.82 | 15,753,669 |
| Feb 20, 2024 | 3.55 | 3.66 | 3.45 | 3.63 | 3.63 | 11,493,401 |
| Feb 19, 2024 | 3.39 | 3.59 | 3.36 | 3.54 | 3.54 | 22,516,629 |
| Feb 08, 2024 | 2.95 | 3.36 | 2.78 | 3.32 | 3.32 | 31,711,503 |
| Feb 07, 2024 | 3.41 | 3.41 | 3.08 | 3.08 | 3.08 | 25,305,101 |
| Feb 06, 2024 | 3.44 | 3.65 | 3.42 | 3.42 | 3.42 | 19,491,900 |
| Feb 05, 2024 | 4.15 | 4.22 | 3.80 | 3.80 | 3.80 | 8,935,600 |
| Feb 02, 2024 | 4.50 | 4.61 | 4.05 | 4.22 | 4.22 | 13,110,250 |
| Feb 01, 2024 | 4.53 | 4.56 | 4.30 | 4.50 | 4.50 | 11,364,128 |
| Jan 31, 2024 | 4.76 | 4.88 | 4.51 | 4.54 | 4.54 | 11,049,300 |
| Jan 30, 2024 | 5.04 | 5.12 | 4.92 | 4.93 | 4.93 | 7,125,800 |
| Jan 29, 2024 | 5.38 | 5.38 | 5.14 | 5.16 | 5.16 | 6,108,400 |
| Jan 26, 2024 | 5.30 | 5.41 | 5.30 | 5.33 | 5.33 | 7,074,500 |
| Jan 25, 2024 | 5.17 | 5.30 | 5.09 | 5.29 | 5.29 | 7,806,501 |
| Jan 24, 2024 | 5.13 | 5.24 | 4.96 | 5.15 | 5.15 | 8,871,800 |
| Jan 23, 2024 | 5.19 | 5.21 | 5.01 | 5.09 | 5.09 | 9,314,601 |
| Jan 22, 2024 | 5.57 | 5.59 | 5.19 | 5.22 | 5.22 | 8,294,790 |
| Jan 19, 2024 | 5.67 | 5.77 | 5.55 | 5.56 | 5.56 | 5,058,500 |
| Jan 18, 2024 | 5.70 | 5.72 | 5.48 | 5.64 | 5.64 | 7,699,100 |
| Jan 17, 2024 | 5.88 | 5.88 | 5.71 | 5.73 | 5.73 | 3,971,400 |
| Jan 16, 2024 | 5.88 | 5.97 | 5.75 | 5.85 | 5.85 | 6,115,800 |
| Jan 15, 2024 | 5.84 | 5.95 | 5.72 | 5.90 | 5.90 | 7,535,700 |
| Jan 12, 2024 | 6.04 | 6.08 | 5.80 | 5.82 | 5.82 | 11,299,200 |
| Jan 11, 2024 | 6.09 | 6.10 | 6.00 | 6.03 | 6.03 | 7,738,700 |
| Jan 10, 2024 | 6.14 | 6.15 | 6.00 | 6.06 | 6.06 | 4,924,000 |
| Jan 09, 2024 | 6.13 | 6.21 | 6.06 | 6.12 | 6.12 | 4,052,400 |
| Jan 08, 2024 | 6.20 | 6.21 | 6.07 | 6.07 | 6.07 | 3,709,900 |
| Jan 05, 2024 | 6.34 | 6.35 | 6.16 | 6.19 | 6.19 | 4,998,600 |
| Jan 04, 2024 | 6.29 | 6.34 | 6.26 | 6.31 | 6.31 | 5,208,700 |
| Jan 03, 2024 | 6.31 | 6.36 | 6.20 | 6.29 | 6.29 | 5,452,700 |
| Jan 02, 2024 | 6.23 | 6.36 | 6.22 | 6.34 | 6.34 | 5,724,800 |
| Dec 29, 2023 | 6.22 | 6.29 | 6.15 | 6.24 | 6.24 | 5,461,670 |
| Dec 28, 2023 | 6.00 | 6.16 | 5.95 | 6.14 | 6.14 | 6,597,400 |
| Dec 27, 2023 | 5.98 | 6.03 | 5.94 | 6.02 | 6.02 | 4,715,900 |
| Dec 26, 2023 | 6.04 | 6.05 | 5.93 | 5.97 | 5.97 | 6,844,400 |
| Dec 25, 2023 | 6.09 | 6.12 | 6.01 | 6.03 | 6.03 | 7,604,800 |
| Dec 22, 2023 | 6.21 | 6.25 | 6.09 | 6.10 | 6.10 | 5,087,800 |
| Dec 21, 2023 | 6.16 | 6.24 | 6.07 | 6.20 | 6.20 | 6,181,200 |
| Dec 20, 2023 | 6.22 | 6.34 | 6.19 | 6.20 | 6.20 | 5,663,699 |
| Dec 19, 2023 | 6.21 | 6.22 | 6.14 | 6.17 | 6.17 | 6,188,100 |
| Dec 18, 2023 | 6.29 | 6.31 | 6.19 | 6.21 | 6.21 | 6,829,200 |
| Dec 15, 2023 | 6.26 | 6.30 | 6.23 | 6.25 | 6.25 | 5,164,100 |
| Dec 14, 2023 | 6.34 | 6.37 | 6.24 | 6.26 | 6.26 | 6,022,200 |
| Dec 13, 2023 | 6.37 | 6.37 | 6.28 | 6.29 | 6.29 | 6,746,200 |
| Dec 12, 2023 | 6.25 | 6.38 | 6.24 | 6.33 | 6.33 | 8,922,300 |
| Dec 11, 2023 | 6.24 | 6.27 | 6.16 | 6.25 | 6.25 | 9,848,470 |
| Dec 08, 2023 | 6.36 | 6.43 | 6.22 | 6.23 | 6.23 | 10,196,100 |
| Dec 07, 2023 | 6.46 | 6.52 | 6.31 | 6.37 | 6.37 | 12,744,700 |
| Dec 06, 2023 | 6.39 | 6.58 | 6.39 | 6.47 | 6.47 | 7,697,100 |
| Dec 05, 2023 | 6.56 | 6.70 | 6.48 | 6.49 | 6.49 | 10,840,900 |
| Dec 04, 2023 | 6.76 | 6.79 | 6.61 | 6.61 | 6.61 | 11,247,600 |
| Dec 01, 2023 | 6.65 | 6.74 | 6.60 | 6.68 | 6.68 | 11,767,200 |
| Nov 30, 2023 | 6.78 | 6.80 | 6.56 | 6.65 | 6.65 | 16,896,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.