Elegant Home-Tech Co., Ltd. (603221.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 9.21 | 9.25 | 8.93 | 8.95 | 8.95 | 3,535,600 |
| Jun 19, 2024 | 9.05 | 9.30 | 9.04 | 9.19 | 9.19 | 4,418,400 |
| Jun 18, 2024 | 9.54 | 9.64 | 9.02 | 9.07 | 9.07 | 6,534,928 |
| Jun 17, 2024 | 9.44 | 9.47 | 9.11 | 9.27 | 9.27 | 5,360,200 |
| Jun 14, 2024 | 9.30 | 9.83 | 9.11 | 9.48 | 9.48 | 6,432,546 |
| Jun 13, 2024 | 9.17 | 9.43 | 9.14 | 9.33 | 9.33 | 4,395,000 |
| Jun 12, 2024 | 8.93 | 9.23 | 8.87 | 9.17 | 9.17 | 2,742,273 |
| Jun 11, 2024 | 8.90 | 8.97 | 8.59 | 8.95 | 8.95 | 2,995,502 |
| Jun 07, 2024 | 8.79 | 8.99 | 8.70 | 8.95 | 8.95 | 4,896,200 |
| Jun 06, 2024 | 9.12 | 9.22 | 8.41 | 8.57 | 8.57 | 5,777,900 |
| Jun 05, 2024 | 9.56 | 9.56 | 9.09 | 9.11 | 9.11 | 3,933,700 |
| Jun 04, 2024 | 9.61 | 9.63 | 9.31 | 9.53 | 9.53 | 3,466,100 |
| Jun 03, 2024 | 9.81 | 9.85 | 9.50 | 9.62 | 9.62 | 4,237,300 |
| May 31, 2024 | 9.74 | 9.96 | 9.69 | 9.87 | 9.87 | 4,462,700 |
| May 30, 2024 | 9.82 | 10.00 | 9.70 | 9.72 | 9.72 | 3,979,500 |
| May 29, 2024 | 9.94 | 10.15 | 9.86 | 9.89 | 9.89 | 4,749,900 |
| May 28, 2024 | 10.25 | 10.38 | 9.90 | 9.94 | 9.94 | 5,586,000 |
| May 27, 2024 | 10.07 | 10.26 | 9.85 | 10.26 | 10.26 | 4,925,900 |
| May 24, 2024 | 10.26 | 10.26 | 10.05 | 10.07 | 10.07 | 4,472,100 |
| May 23, 2024 | 10.31 | 10.47 | 10.13 | 10.30 | 10.30 | 6,331,468 |
| May 22, 2024 | 10.63 | 10.88 | 10.41 | 10.52 | 10.52 | 8,210,400 |
| May 22, 2024 | 0.1 Dividend | |||||
| May 21, 2024 | 10.75 | 10.99 | 10.62 | 10.82 | 10.72 | 10,231,523 |
| May 20, 2024 | 11.51 | 11.65 | 10.96 | 11.00 | 10.90 | 18,760,063 |
| May 17, 2024 | 11.48 | 12.00 | 11.20 | 11.97 | 11.86 | 21,864,231 |
| May 16, 2024 | 11.05 | 11.67 | 11.05 | 11.62 | 11.51 | 21,064,590 |
| May 15, 2024 | 11.69 | 12.46 | 11.03 | 11.16 | 11.06 | 28,205,742 |
| May 14, 2024 | 10.30 | 11.33 | 10.24 | 11.33 | 11.23 | 12,165,650 |
| May 13, 2024 | 9.99 | 10.45 | 9.94 | 10.30 | 10.20 | 8,366,403 |
| May 10, 2024 | 9.93 | 10.30 | 9.91 | 10.15 | 10.06 | 7,148,000 |
| May 09, 2024 | 10.00 | 10.08 | 9.88 | 9.96 | 9.87 | 4,567,500 |
| May 08, 2024 | 10.20 | 10.22 | 9.88 | 9.95 | 9.86 | 6,664,503 |
| May 07, 2024 | 10.01 | 10.24 | 9.97 | 10.19 | 10.10 | 6,924,700 |
| May 06, 2024 | 9.85 | 10.14 | 9.77 | 10.07 | 9.98 | 10,954,319 |
| Apr 30, 2024 | 9.75 | 9.85 | 9.55 | 9.64 | 9.55 | 10,902,001 |
| Apr 29, 2024 | 9.50 | 9.50 | 9.21 | 9.47 | 9.38 | 7,644,060 |
| Apr 26, 2024 | 8.90 | 9.35 | 8.90 | 9.20 | 9.11 | 8,031,400 |
| Apr 25, 2024 | 8.76 | 9.03 | 8.68 | 8.99 | 8.91 | 6,412,828 |
| Apr 24, 2024 | 8.66 | 8.80 | 8.52 | 8.75 | 8.67 | 7,092,528 |
| Apr 23, 2024 | 8.66 | 9.14 | 8.50 | 8.74 | 8.66 | 8,834,424 |
| Apr 22, 2024 | 8.62 | 8.72 | 8.32 | 8.56 | 8.48 | 6,391,800 |
| Apr 19, 2024 | 8.98 | 9.04 | 8.63 | 8.70 | 8.62 | 9,005,900 |
| Apr 18, 2024 | 9.23 | 9.33 | 8.81 | 8.94 | 8.86 | 13,874,952 |
| Apr 17, 2024 | 8.06 | 8.76 | 8.06 | 8.76 | 8.68 | 7,689,850 |
| Apr 16, 2024 | 8.61 | 8.73 | 7.94 | 7.96 | 7.89 | 9,174,902 |
| Apr 15, 2024 | 9.11 | 9.23 | 8.54 | 8.74 | 8.66 | 10,328,100 |
| Apr 12, 2024 | 9.35 | 9.61 | 9.30 | 9.40 | 9.31 | 9,020,300 |
| Apr 11, 2024 | 9.24 | 9.43 | 9.24 | 9.34 | 9.25 | 7,128,073 |
| Apr 10, 2024 | 9.53 | 9.59 | 9.08 | 9.32 | 9.23 | 10,040,973 |
| Apr 09, 2024 | 9.41 | 9.61 | 9.41 | 9.56 | 9.47 | 10,565,500 |
| Apr 08, 2024 | 9.86 | 9.93 | 9.38 | 9.41 | 9.32 | 15,846,600 |
| Apr 03, 2024 | 10.52 | 10.93 | 10.01 | 10.02 | 9.93 | 21,638,373 |
| Apr 02, 2024 | 11.00 | 11.92 | 10.47 | 11.01 | 10.91 | 32,460,117 |
| Apr 01, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | 1,816,200 |
| Mar 29, 2024 | 13.89 | 15.75 | 12.89 | 12.89 | 12.77 | 27,855,229 |
| Mar 28, 2024 | 14.32 | 14.32 | 14.01 | 14.32 | 14.19 | 19,212,789 |
| Mar 27, 2024 | 13.02 | 13.02 | 12.70 | 13.02 | 12.90 | 5,601,504 |
| Mar 26, 2024 | 11.84 | 11.84 | 11.24 | 11.84 | 11.73 | 8,930,149 |
| Mar 25, 2024 | 10.07 | 10.76 | 9.40 | 10.76 | 10.66 | 6,921,667 |
| Mar 22, 2024 | 8.90 | 9.78 | 8.61 | 9.78 | 9.69 | 5,125,200 |
| Mar 21, 2024 | 8.70 | 9.01 | 8.68 | 8.89 | 8.81 | 2,366,300 |
| Mar 20, 2024 | 8.56 | 8.70 | 8.52 | 8.70 | 8.62 | 1,862,700 |
| Mar 19, 2024 | 8.48 | 8.58 | 8.40 | 8.52 | 8.44 | 2,434,394 |
| Mar 18, 2024 | 8.34 | 8.48 | 8.29 | 8.38 | 8.30 | 2,282,100 |
| Mar 15, 2024 | 8.24 | 8.36 | 8.08 | 8.29 | 8.21 | 1,915,800 |
| Mar 14, 2024 | 8.22 | 8.28 | 8.04 | 8.18 | 8.10 | 1,763,300 |
| Mar 13, 2024 | 8.26 | 8.34 | 8.02 | 8.17 | 8.09 | 2,845,642 |
| Mar 12, 2024 | 7.95 | 8.38 | 7.93 | 8.29 | 8.21 | 3,730,700 |
| Mar 11, 2024 | 7.66 | 8.02 | 7.61 | 7.94 | 7.87 | 2,655,600 |
| Mar 08, 2024 | 7.54 | 7.69 | 7.51 | 7.66 | 7.59 | 1,638,600 |
| Mar 07, 2024 | 7.62 | 7.82 | 7.53 | 7.60 | 7.53 | 2,407,715 |
| Mar 06, 2024 | 7.41 | 7.60 | 7.38 | 7.57 | 7.50 | 2,523,900 |
| Mar 05, 2024 | 7.59 | 7.59 | 7.38 | 7.42 | 7.35 | 2,422,000 |
| Mar 04, 2024 | 7.67 | 7.74 | 7.45 | 7.59 | 7.52 | 3,480,900 |
| Mar 01, 2024 | 7.77 | 7.85 | 7.47 | 7.70 | 7.63 | 5,322,491 |
| Feb 29, 2024 | 7.45 | 7.77 | 7.26 | 7.77 | 7.70 | 5,463,600 |
| Feb 28, 2024 | 8.52 | 8.75 | 7.62 | 7.62 | 7.55 | 6,554,200 |
| Feb 27, 2024 | 8.48 | 8.51 | 8.21 | 8.47 | 8.39 | 3,417,500 |
| Feb 26, 2024 | 8.13 | 8.80 | 8.10 | 8.46 | 8.38 | 5,007,900 |
| Feb 23, 2024 | 7.96 | 8.21 | 7.92 | 8.09 | 8.02 | 4,798,942 |
| Feb 22, 2024 | 8.08 | 8.24 | 7.84 | 8.00 | 7.93 | 5,151,810 |
| Feb 21, 2024 | 8.49 | 8.50 | 8.01 | 8.13 | 8.05 | 4,570,800 |
| Feb 20, 2024 | 7.51 | 8.25 | 7.43 | 8.25 | 8.17 | 5,277,615 |
| Feb 19, 2024 | 7.14 | 7.70 | 7.14 | 7.50 | 7.43 | 6,088,355 |
| Feb 08, 2024 | 6.10 | 7.00 | 6.10 | 7.00 | 6.94 | 8,797,894 |
| Feb 07, 2024 | 6.79 | 6.80 | 6.19 | 6.36 | 6.30 | 12,034,250 |
| Feb 06, 2024 | 6.87 | 7.12 | 6.87 | 6.87 | 6.81 | 6,548,500 |
| Feb 05, 2024 | 8.13 | 8.26 | 7.63 | 7.63 | 7.56 | 4,049,000 |
| Feb 02, 2024 | 10.01 | 10.35 | 8.48 | 8.48 | 8.40 | 11,728,800 |
| Feb 01, 2024 | 9.15 | 9.42 | 8.98 | 9.42 | 9.33 | 1,831,700 |
| Jan 31, 2024 | 9.14 | 9.58 | 8.53 | 8.56 | 8.48 | 4,277,700 |
| Jan 30, 2024 | 9.41 | 9.51 | 8.91 | 8.97 | 8.89 | 3,727,700 |
| Jan 29, 2024 | 10.22 | 10.34 | 9.50 | 9.51 | 9.42 | 3,833,823 |
| Jan 26, 2024 | 10.31 | 10.70 | 10.26 | 10.29 | 10.19 | 2,844,281 |
| Jan 25, 2024 | 10.24 | 10.31 | 9.83 | 10.31 | 10.21 | 2,443,000 |
| Jan 24, 2024 | 10.07 | 10.35 | 9.63 | 10.02 | 9.93 | 3,899,415 |
| Jan 23, 2024 | 10.26 | 10.34 | 9.85 | 10.09 | 10.00 | 4,877,900 |
| Jan 22, 2024 | 10.71 | 10.89 | 10.25 | 10.35 | 10.25 | 4,070,200 |
| Jan 19, 2024 | 10.74 | 10.95 | 10.60 | 10.66 | 10.56 | 2,659,200 |
| Jan 18, 2024 | 10.78 | 10.90 | 10.42 | 10.77 | 10.67 | 2,885,142 |
| *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.