Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote CNY

Easy Click Worldwide Network Technology Co., Ltd. (301171.SZ)

Compare
25.81
-0.69
(-2.60%)
At close: April 3 at 3:04:10 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202526.2026.5925.7225.8125.8112,204,645
Apr 2, 202526.0026.8325.9026.5026.5014,537,999
Apr 1, 202526.9027.0525.8825.9925.9916,472,691
Mar 31, 202526.3026.8426.0426.7926.7915,594,616
Mar 28, 202526.8127.1526.6126.8826.8815,770,000
Mar 27, 202526.5627.2326.3026.8026.8016,134,900
Mar 26, 202526.3227.1826.2226.7226.7218,324,959
Mar 25, 202526.9727.1626.1126.3326.3313,786,427
Mar 24, 202527.4627.5326.2726.9526.9517,136,300
Mar 21, 202528.1028.2827.3527.5827.5817,285,500
Mar 20, 202528.4128.9628.1528.3528.3511,972,717
Mar 19, 202528.7528.8628.2828.4028.4012,524,601
Mar 18, 202528.9829.2928.7228.9428.9412,275,400
Mar 17, 202529.2629.6028.8028.8828.8815,837,294
Mar 14, 202528.4829.4028.0429.2129.2120,345,310
Mar 13, 202529.3529.5728.5128.6528.6519,112,804
Mar 12, 202529.4229.6629.0229.0929.0919,276,140
Mar 11, 202528.8829.3128.7029.0829.0815,587,434
Mar 10, 202529.5129.8029.0829.4929.4918,094,300
Mar 7, 202530.2030.7329.5529.8329.8333,825,260
Mar 6, 202529.0831.4928.9230.7530.7556,620,940
Mar 5, 202528.1528.7828.0528.6928.6923,309,069
Mar 4, 202527.5328.3527.4328.2528.2522,427,470
Mar 3, 202528.0828.6127.3927.7727.7727,488,896
Feb 28, 202529.8029.9027.6027.8027.8031,987,499
Feb 27, 202531.4031.6329.5829.7629.7640,053,892
Feb 26, 202532.3232.5731.2431.5631.5632,177,250
Feb 25, 202532.0032.9031.3432.0632.0628,220,357
Feb 24, 202533.3133.5532.0332.6232.6236,973,733
Feb 21, 202532.8933.8631.9233.7833.7846,136,721
Feb 20, 202533.0833.4232.2632.8332.8332,127,584
Feb 19, 202532.2833.5732.2033.4033.4030,040,627
Feb 18, 202534.4035.1732.5032.5432.5445,610,200
Feb 17, 202536.0036.7534.4035.1735.1758,153,349
Feb 14, 202537.4537.5934.4535.7035.7074,947,329
Feb 13, 202541.0041.0037.0638.0538.0599,032,266
Feb 12, 202533.6535.9533.5035.1035.1036,252,801
Feb 11, 202535.5035.5034.0234.3834.3842,693,908
Feb 10, 202535.4436.5434.7336.0736.0750,255,106
Feb 7, 202535.6837.4833.9035.4435.4470,812,066
Feb 6, 202534.1838.1833.8036.8536.8567,185,015
Feb 5, 202534.6935.6333.0135.1035.1060,942,047
Jan 27, 202534.0034.3032.2832.7832.7835,921,468
Jan 24, 202531.0033.8930.7033.5933.5959,531,159
Jan 23, 202530.9133.0330.2631.5031.5059,589,373
Jan 22, 202529.3131.0028.8630.4230.4244,606,939
Jan 21, 202529.5130.0628.5929.7029.7038,254,468
Jan 20, 202529.4030.1928.1029.3929.3944,292,379
Jan 17, 202529.2129.3528.1628.7628.7632,012,178
Jan 16, 202530.0230.2629.1029.7129.7150,314,483
Jan 15, 202529.8030.9228.8230.6630.6667,452,343
Jan 14, 202526.5129.7226.4929.5529.5556,223,815
Jan 13, 202526.0126.5825.3726.1226.1218,456,300
Jan 10, 202528.2028.5226.4126.4126.4130,327,000
Jan 9, 202526.8729.0326.8728.2328.2342,718,400
Jan 8, 202527.0727.5426.0027.3227.3232,603,235
Jan 7, 202525.5427.2024.4427.2027.2042,591,290
Jan 6, 202525.3527.0024.5726.3426.3442,067,449
Jan 3, 202527.3227.6025.5025.5525.5527,372,658
Jan 2, 202527.5828.4426.9827.3927.3920,943,519
Dec 31, 202429.8830.2328.1428.1928.1924,407,340
Dec 30, 202428.5630.4327.6029.6729.6734,756,185
Dec 27, 202428.5429.2928.3128.4628.4617,692,600
Dec 26, 202428.3328.9928.3328.7428.7415,809,060
Dec 25, 202428.9028.9027.8228.3228.3216,796,910
Dec 24, 202428.9529.2128.2828.9928.9920,651,250
Dec 23, 202431.1831.2028.6628.8228.8231,582,577
Dec 20, 202430.4131.3930.3330.9930.9927,050,826
Dec 19, 202429.5131.0029.3830.7030.7030,249,814
Dec 18, 202430.1831.2529.5830.5330.5331,321,045
Dec 17, 202431.7031.9830.3830.5430.5438,262,337
Dec 16, 202433.3033.5431.2032.0032.0046,633,427
Dec 13, 202433.0035.8032.8033.8533.8563,579,237
Dec 12, 202434.0734.5932.4033.9733.9766,119,743
Dec 11, 202435.0035.4533.1533.7233.7291,031,607
Dec 10, 202438.0041.5637.5038.2938.2996,085,162
Dec 9, 202438.0539.4836.6038.5038.5083,168,468
Dec 6, 202435.0041.9834.8038.2038.20114,020,549
Dec 5, 202433.0036.6833.0035.2035.2098,965,063
Dec 4, 202435.4935.5332.1932.9132.9168,364,593
Dec 3, 202435.0135.5532.6834.0734.0788,153,887
Dec 2, 202432.0437.9531.4436.0336.03105,264,271
Nov 29, 202430.2733.9830.0131.9931.9980,146,234
Nov 28, 202432.1233.2030.1030.3130.3178,606,502
Nov 27, 202432.3033.9331.4133.1333.1373,463,827
Nov 26, 202435.5537.3531.3932.2132.21101,151,264
Nov 25, 202436.0038.9932.8037.7437.74122,995,087
Nov 22, 202432.0038.3232.0035.5935.59145,921,310
Nov 21, 2024 0.03 Dividend
Nov 21, 202433.9935.6831.4831.9331.93102,637,479
Nov 20, 202434.4338.1633.0034.2734.24120,430,924
Nov 19, 202429.6032.5329.6032.5232.5085,252,124
Nov 18, 202430.7032.9526.9232.6732.65115,576,726
Nov 15, 202429.9933.6129.6630.7330.71115,450,046
Nov 14, 202429.5430.3027.7028.0127.9988,452,381
Nov 13, 202428.6431.7026.6130.8430.82105,919,219
Nov 12, 202427.6329.5026.0526.5326.51119,264,259
Nov 11, 202420.6124.9820.5124.9824.9669,329,066
Nov 8, 202420.3421.2819.9020.8220.8050,551,966
Nov 7, 202420.5021.1419.9020.5520.5455,848,450
Nov 6, 202418.9419.7818.8219.6419.6337,975,158
Nov 5, 202418.3919.0218.2419.0219.0125,489,800
Nov 4, 202417.6018.3017.5818.2618.2516,704,050
Nov 1, 202418.7319.0417.4617.7417.7333,166,598
Oct 31, 202418.7919.1218.4118.9618.9529,850,461
Oct 30, 202418.9219.2318.4318.7918.7832,356,814
Oct 29, 202420.7120.8019.2919.3019.2940,722,349
Oct 28, 202419.8020.4219.4720.3420.3342,324,805
Oct 25, 202419.3020.1318.9819.7719.7650,748,788
Oct 24, 202419.5019.8718.8219.0919.0843,072,745
Oct 23, 202421.1421.7619.5720.0820.0773,024,048
Oct 22, 202420.6323.7720.1820.6020.5895,881,311
Oct 21, 202418.5821.4818.4320.6320.6178,103,811
Oct 18, 202417.5918.5917.4818.1018.0939,015,872
Oct 17, 202417.2718.0617.2717.5217.5130,071,569
Oct 16, 202417.0117.6616.9017.2117.2028,125,435
Oct 15, 202416.7018.7816.5517.5617.5548,687,221
Oct 14, 202416.5817.0215.9716.9016.8922,668,678
Oct 11, 202416.8017.0815.9616.2316.2225,057,728
Oct 10, 202417.6818.2316.9117.0317.0222,483,101
Oct 9, 202418.7519.0617.2017.4817.4741,111,977
Oct 8, 202420.2820.3317.8519.9119.9056,567,844
Sep 30, 202415.6517.3915.3517.0917.0844,300,822
Sep 27, 202414.4515.2814.2915.0014.9927,343,089
Sep 26, 202413.8214.2613.7014.2614.2521,684,700
Sep 25, 202413.4314.2013.4313.8213.8124,415,466
Sep 24, 202413.0113.3912.7813.3613.3516,286,425
Sep 23, 202412.8413.0812.7512.9712.969,453,738
Sep 20, 202412.9012.9912.7012.8412.837,149,400
Sep 19, 202412.6913.0612.5812.9012.8911,112,920
Sep 18, 202412.7712.8712.3712.6012.599,220,552
Sep 13, 202413.1313.1912.8212.8212.818,838,700
Sep 12, 202413.2813.4913.0613.0913.089,903,761
Sep 11, 202413.1813.3013.0113.2513.248,668,657
Sep 10, 202412.8713.3712.6013.2213.2114,704,257
Sep 9, 202412.9413.0712.7612.8312.829,389,884
Sep 6, 202413.4513.5313.0313.0713.0610,274,617
Sep 5, 202413.5313.6613.3313.4813.4713,445,685
Sep 4, 202413.0613.2813.0013.1813.177,495,375
Sep 3, 202412.9813.3012.9013.2513.2410,964,885
Sep 2, 202413.4513.5412.8412.8412.8312,255,275
Aug 30, 202413.1813.7013.1313.4813.4711,853,640
Aug 29, 202412.9013.2812.7913.2013.198,745,773
Aug 28, 202412.8713.2512.6612.9412.9311,389,968
Aug 27, 202413.2313.4312.8612.9112.907,972,200
Aug 26, 202413.3913.5013.0713.3013.297,838,500
Aug 23, 202413.1013.5013.0513.4313.429,490,300
Aug 22, 202413.6213.8013.1113.1913.1810,287,900
Aug 21, 202413.7914.1413.5913.6713.6613,584,124
Aug 20, 202413.7214.0313.6013.8813.8717,864,498
Aug 19, 202413.4514.0913.4513.9013.8922,605,652
Aug 16, 202413.1713.3113.1013.1113.104,914,900
Aug 15, 202412.8913.3412.7813.1813.178,798,988
Aug 14, 202412.8713.0512.8112.9312.925,791,914
Aug 13, 202412.8112.9612.6812.8812.874,232,184
Aug 12, 202412.9613.0312.7112.8112.805,343,800
Aug 9, 202413.2613.3412.9512.9512.946,418,852
Aug 8, 202413.3513.3912.9013.2413.2313,609,714
Aug 7, 202413.2113.7613.1613.5713.5611,926,434
Aug 6, 202413.2013.3313.0813.3013.297,084,809
Aug 5, 202413.1813.6012.9612.9812.979,667,308
Aug 2, 202413.7713.9213.2913.3313.3211,577,522
Aug 1, 202414.0714.1813.8013.8513.849,352,981
Jul 31, 202413.5814.1213.5414.0614.0510,431,981
Jul 30, 202413.6213.7413.4513.6413.633,962,067
Jul 29, 202413.6713.7013.3813.6313.625,021,400
Jul 26, 202413.3413.7613.3013.6513.646,161,588
Jul 25, 202413.0913.4913.0113.3513.345,361,800
Jul 24, 202413.4513.6213.1713.1913.186,262,623
Jul 23, 202414.0014.1113.5213.5413.535,810,479
Jul 22, 202413.9114.1213.8114.0414.035,025,593
Jul 19, 202413.7014.0613.6413.9413.936,570,713
Jul 18, 202413.9413.9413.4813.8113.809,056,320
Jul 17, 202414.1914.5814.0614.0814.077,055,100
Jul 16, 202414.0814.2613.9814.2514.245,344,461
Jul 15, 202414.3014.3214.0414.1414.136,055,800
Jul 12, 202414.5714.6814.3214.3814.377,714,600
Jul 11, 202414.6014.7514.4114.6714.6610,765,664
Jul 10, 202414.3314.6514.2314.2614.257,586,849
Jul 9, 202414.0414.5013.7914.4714.468,842,352
Jul 8, 202414.4814.5214.0014.0914.088,084,049
Jul 5, 202414.1714.7614.0314.6614.6512,640,451
Jul 4, 202414.6914.7614.2014.2614.256,936,635
Jul 3, 202414.9014.9314.6014.7014.696,149,563
Jul 2, 202414.8015.2014.7514.8914.889,448,784
Jul 1, 202414.7314.8814.3114.8514.848,255,717
Jun 28, 202414.7515.0014.6414.7014.6910,894,493
Jun 27, 202415.2515.3014.7414.7714.7614,481,713
Jun 26, 202413.9615.3313.9015.2515.2419,088,572
Jun 25, 202414.1514.1913.8213.9713.966,384,311
Jun 24, 202414.4114.4513.8813.9213.917,566,613
Jun 21, 202414.6614.7514.4314.5414.536,459,034
Jun 20, 202415.1115.1814.7014.7014.698,359,275
Jun 19, 202415.4315.5815.1315.1815.1710,761,604
Jun 18, 202415.1215.6615.0715.6115.6010,210,870
Jun 17, 202415.2015.2414.9715.0815.075,826,767
Jun 14, 202415.2015.3615.0315.2615.257,651,833
Jun 13, 202415.3115.4315.1315.2015.197,523,400
Jun 12, 202415.0415.4514.9915.3115.308,698,585
Jun 11, 202414.7315.0314.4914.9714.966,509,379
Jun 7, 202414.7414.8614.5514.8314.826,756,900
Jun 6, 202415.0615.2914.3814.5014.499,639,200
Jun 5, 202415.2015.4015.0815.0815.075,301,600
Jun 4, 202415.6115.6715.1115.3415.337,622,411
Jun 3, 202415.8515.9515.4415.6315.627,407,356
May 31, 202415.5816.0115.5215.8915.887,658,079
May 30, 202415.3915.7015.1815.5915.586,102,400
May 29, 2024 0.11 Dividend
May 29, 202415.4915.7215.4115.5115.506,357,481
May 28, 202416.0116.0215.5915.6115.498,344,152
May 27, 202416.0416.2115.8116.1816.0510,297,271
May 24, 202416.0216.2215.6815.7115.597,185,316
May 23, 202416.6516.6716.0616.0815.969,495,176
May 22, 202416.5216.7316.3016.7316.607,092,814
May 21, 202416.5316.7716.4016.4716.347,608,104
May 20, 202416.7516.9516.5216.6516.528,248,049
May 17, 202416.6016.7416.2516.7416.618,849,100
May 16, 202416.4916.8816.4016.5516.4210,080,704
May 15, 202416.5816.7716.3016.3416.218,719,900
May 14, 202416.3716.8816.2016.6616.5313,514,042
May 13, 202416.3216.4715.9716.1215.9910,025,074
May 10, 202416.8517.0316.4616.5916.468,563,014
May 9, 202416.7116.9216.7016.7916.669,165,227
May 8, 202417.1817.3016.7316.7516.6215,065,309
May 7, 202417.4818.0517.4617.5417.4017,582,524
May 6, 202417.4217.5217.2217.3617.2311,808,381
Apr 30, 202417.3617.4817.0117.1417.0111,208,759
Apr 29, 202417.3917.5817.2817.3917.2519,349,247
Apr 26, 202416.4617.6516.3117.2117.0827,086,960
Apr 25, 202416.3316.7516.1116.4816.3522,414,927
Apr 24, 202415.2016.0015.1815.9615.8416,053,364
Apr 23, 202414.8815.3714.8815.2815.1610,823,920
Apr 22, 202414.5515.0414.3914.7614.658,250,276
Apr 19, 202415.3015.5914.9714.9714.8510,036,195
Apr 18, 202415.4515.6715.1615.4015.2811,752,047
Apr 17, 202414.8515.6314.8515.6315.5115,559,734
Apr 16, 202415.3815.5114.5114.5514.4415,815,098
Apr 15, 202415.9516.1915.1415.5515.4315,851,451
Apr 12, 202416.1816.3015.8916.0915.9613,931,061
Apr 11, 202415.7016.4915.6316.1816.0516,075,854
Apr 10, 202416.5616.5615.8015.9015.7815,820,799
Apr 9, 202416.4016.7016.2016.6816.5514,079,397
Apr 8, 202416.4016.4816.1016.2516.1212,856,699
Apr 3, 202416.8916.9316.2816.6016.4719,204,699

Related Tickers

ZD Ziff Davis, Inc.
33.48
-5.37%
 
IAS Integral Ad Science Holding Corp.
7.04
-3.16%
 
CDLX Cardlytics, Inc.
1.4000
-11.67%
 
MGNI Magnite, Inc.
9.08
-6.39%