Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Ecovacs Robotics Co., Ltd. (603486.SS)

54.71

-4.25

(-7.21%)

At close: April 3 at 3:00:00 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	58.38	58.38	54.55	54.71	54.71	8,019,452
Apr 2, 2025	59.01	59.47	58.48	58.96	58.96	4,071,237
Apr 1, 2025	61.75	61.82	58.99	59.12	59.12	5,845,119
Mar 31, 2025	62.00	62.43	61.01	61.50	61.50	3,649,819
Mar 28, 2025	62.15	64.22	61.91	62.00	62.00	3,195,700
Mar 27, 2025	61.68	62.81	61.58	62.20	62.20	2,502,320
Mar 26, 2025	63.01	63.38	61.66	61.91	61.91	4,410,816
Mar 25, 2025	63.80	64.84	62.81	63.38	63.38	4,401,114
Mar 24, 2025	64.71	65.73	62.58	63.80	63.80	6,501,298
Mar 21, 2025	63.95	68.39	63.65	65.11	65.11	9,979,271
Mar 20, 2025	64.90	65.86	63.60	63.96	63.96	4,735,622
Mar 19, 2025	64.49	66.35	63.81	65.03	65.03	6,578,794
Mar 18, 2025	60.44	66.15	60.30	65.27	65.27	10,703,021
Mar 17, 2025	61.80	62.30	59.58	60.42	60.42	5,588,225
Mar 14, 2025	60.50	61.26	59.25	61.15	61.15	7,113,746
Mar 13, 2025	60.42	63.48	59.95	61.00	61.00	9,991,218
Mar 12, 2025	60.10	61.98	59.20	59.25	59.25	8,392,758
Mar 11, 2025	58.06	59.26	57.70	59.14	59.14	7,106,650
Mar 10, 2025	56.84	58.90	56.60	58.62	58.62	6,780,257
Mar 7, 2025	57.50	57.87	56.43	56.84	56.84	6,102,276
Mar 6, 2025	58.28	59.49	57.87	58.04	58.04	6,482,073
Mar 5, 2025	58.00	58.76	57.70	58.28	58.28	4,525,788
Mar 4, 2025	57.56	58.50	57.00	58.00	58.00	4,126,740
Mar 3, 2025	58.50	59.10	56.88	57.90	57.90	6,975,186
Feb 28, 2025	59.85	60.50	57.81	58.31	58.31	8,435,780
Feb 27, 2025	60.97	61.19	59.14	59.90	59.90	6,308,797
Feb 26, 2025	60.00	62.49	59.68	60.88	60.88	8,240,194
Feb 25, 2025	60.00	61.60	59.35	60.38	60.38	7,533,990
Feb 24, 2025	61.80	62.70	59.50	61.55	61.55	11,007,657
Feb 21, 2025	57.55	62.00	57.36	61.02	61.02	14,297,089
Feb 20, 2025	55.73	58.00	55.50	57.17	57.17	12,632,071
Feb 19, 2025	52.51	55.93	52.20	55.66	55.66	12,145,618
Feb 18, 2025	53.70	53.94	52.37	52.78	52.78	7,679,169
Feb 17, 2025	53.78	55.00	53.28	53.82	53.82	10,216,834
Feb 14, 2025	51.63	54.74	51.19	53.78	53.78	12,913,062
Feb 13, 2025	52.68	54.18	52.00	52.08	52.08	14,708,334
Feb 12, 2025	49.91	54.12	49.91	53.20	53.20	18,016,044
Feb 11, 2025	50.00	50.50	49.18	49.75	49.75	9,966,541
Feb 10, 2025	50.50	50.50	49.00	49.47	49.47	10,064,154
Feb 7, 2025	50.00	51.41	49.36	50.14	50.14	24,041,365
Feb 6, 2025	43.91	48.54	43.78	48.54	48.54	16,115,871
Feb 5, 2025	43.02	44.29	42.45	44.13	44.13	8,139,590
Jan 27, 2025	43.51	43.96	42.65	42.71	42.71	6,848,331
Jan 24, 2025	44.21	44.58	42.92	43.20	43.20	11,105,383
Jan 23, 2025	46.78	47.30	44.48	44.49	44.49	10,802,440
Jan 22, 2025	47.47	47.47	45.67	46.61	46.61	6,727,672
Jan 21, 2025	47.00	48.15	46.27	47.56	47.56	12,045,880
Jan 20, 2025	45.40	49.00	45.40	46.94	46.94	15,241,845
Jan 17, 2025	44.89	45.46	44.05	45.22	45.22	4,901,880
Jan 16, 2025	44.05	45.50	44.05	44.85	44.85	5,446,401
Jan 15, 2025	45.19	45.36	43.93	44.03	44.03	5,117,844
Jan 14, 2025	43.92	45.34	43.33	45.18	45.18	7,292,400
Jan 13, 2025	43.90	44.49	43.23	43.84	43.84	4,906,653
Jan 10, 2025	45.93	46.20	44.50	44.50	44.50	3,509,200
Jan 9, 2025	47.35	47.45	45.66	45.94	45.94	7,216,700
Jan 8, 2025	47.12	48.70	46.40	47.74	47.74	4,974,582
Jan 7, 2025	45.68	49.20	45.68	47.32	47.32	5,507,893
Jan 6, 2025	45.53	46.00	45.01	45.61	45.61	3,494,383
Jan 3, 2025	46.41	46.96	45.50	45.61	45.61	4,095,558
Jan 2, 2025	47.00	48.22	45.83	46.25	46.25	4,646,510
Dec 31, 2024	49.32	49.60	47.00	47.00	47.00	5,016,709
Dec 30, 2024	48.63	50.60	48.62	48.99	48.99	4,353,500
Dec 27, 2024	49.26	50.07	48.53	48.73	48.73	3,393,352
Dec 26, 2024	48.59	49.60	48.50	49.23	49.23	2,721,000
Dec 25, 2024	50.45	50.50	48.18	48.69	48.69	5,112,758
Dec 24, 2024	49.89	50.88	49.80	50.40	50.40	2,207,274
Dec 23, 2024	50.76	51.31	49.68	49.89	49.89	3,440,522
Dec 20, 2024	50.62	51.87	50.50	50.76	50.76	3,836,233
Dec 19, 2024	49.50	50.96	49.34	50.73	50.73	3,041,491
Dec 18, 2024	49.46	50.80	49.03	50.25	50.25	3,860,944
Dec 17, 2024	49.80	50.40	49.08	49.54	49.54	3,893,296
Dec 16, 2024	50.97	51.40	49.55	50.13	50.13	3,921,769
Dec 13, 2024	52.25	52.27	50.81	50.97	50.97	5,163,500
Dec 12, 2024	52.23	52.69	51.69	52.25	52.25	4,044,650
Dec 11, 2024	51.48	53.00	51.02	52.59	52.59	7,603,492
Dec 10, 2024	51.30	52.18	50.15	51.47	51.47	9,554,635
Dec 9, 2024	50.58	51.20	49.06	49.46	49.46	7,121,683
Dec 6, 2024	50.04	51.95	49.52	50.86	50.86	6,205,137
Dec 5, 2024	50.10	50.66	49.70	50.04	50.04	4,068,257
Dec 4, 2024	51.76	52.20	50.01	50.39	50.39	6,501,100
Dec 3, 2024	52.50	53.30	51.77	51.95	51.95	6,368,940
Dec 2, 2024	51.20	52.60	50.98	52.51	52.51	6,753,731
Nov 29, 2024	47.76	52.00	47.76	51.30	51.30	9,692,078
Nov 28, 2024	49.00	49.00	47.75	48.10	48.10	3,529,875
Nov 27, 2024	46.06	48.87	45.88	48.87	48.87	6,360,643
Nov 26, 2024	46.03	46.74	45.81	46.24	46.24	2,290,107
Nov 25, 2024	46.90	47.00	45.68	46.21	46.21	4,015,901
Nov 22, 2024	47.76	48.47	46.60	46.85	46.85	4,997,820
Nov 21, 2024	48.00	48.20	47.38	47.75	47.75	3,415,072
Nov 20, 2024	47.27	48.50	46.90	48.38	48.38	5,149,772
Nov 19, 2024	46.35	47.52	46.13	47.27	47.27	5,505,929
Nov 18, 2024	47.46	47.63	45.90	46.29	46.29	5,373,200
Nov 15, 2024	48.56	49.34	47.04	47.24	47.24	6,768,082
Nov 14, 2024	51.05	51.43	48.80	49.10	49.10	7,451,137
Nov 13, 2024	51.72	51.80	50.17	51.03	51.03	5,712,246
Nov 12, 2024	53.79	54.77	51.40	51.85	51.85	7,737,064
Nov 11, 2024	53.00	54.10	52.00	54.04	54.04	5,623,194
Nov 8, 2024	54.89	55.67	53.01	53.50	53.50	6,906,607
Nov 7, 2024	52.06	54.98	51.66	54.61	54.61	7,679,174
Nov 6, 2024	52.22	54.77	51.60	52.39	52.39	8,402,575
Nov 5, 2024	51.82	52.98	50.43	52.22	52.22	10,666,765
Nov 4, 2024	49.98	52.68	49.95	51.75	51.75	7,815,405
Nov 1, 2024	52.00	52.53	49.85	49.89	49.89	7,728,800
Oct 31, 2024	51.25	52.27	50.20	52.25	52.25	11,417,444
Oct 30, 2024	53.00	54.98	51.12	51.89	51.89	25,066,033
Oct 29, 2024	55.41	57.36	54.71	56.80	56.80	8,774,982
Oct 28, 2024	54.55	56.29	53.17	55.47	55.47	10,370,299
Oct 25, 2024	51.06	54.71	50.60	54.33	54.33	8,241,846
Oct 24, 2024	52.16	52.61	50.81	51.06	51.06	4,443,905
Oct 23, 2024	51.60	53.49	51.23	52.78	52.78	6,752,536
Oct 22, 2024	52.52	53.51	51.60	51.89	51.89	8,339,521
Oct 21, 2024	52.35	54.55	51.29	53.05	53.05	14,247,716
Oct 18, 2024	46.63	51.76	46.63	51.25	51.25	16,765,935
Oct 17, 2024	45.38	48.50	45.38	47.05	47.05	15,430,097
Oct 16, 2024	45.28	46.29	44.66	44.71	44.71	6,163,545
Oct 15, 2024	47.30	47.63	45.64	45.72	45.72	6,660,988
Oct 14, 2024	47.60	47.76	45.73	47.40	47.40	8,070,099
Oct 11, 2024	47.34	48.87	46.01	47.59	47.59	9,396,551
Oct 10, 2024	47.80	49.09	46.70	47.34	47.34	8,907,990
Oct 9, 2024	50.48	50.48	46.76	47.68	47.68	16,065,824
Oct 8, 2024	56.33	56.33	49.87	51.95	51.95	23,414,759
Sep 30, 2024	49.10	51.40	46.88	51.21	51.21	16,020,231
Sep 27, 2024	45.37	47.36	45.29	46.83	46.83	8,234,076
Sep 26, 2024	41.03	44.55	40.66	44.48	44.48	10,041,196
Sep 25, 2024	42.68	43.44	41.38	41.40	41.40	10,544,428
Sep 24, 2024	42.14	42.84	40.84	42.49	42.49	7,428,300
Sep 23, 2024	41.00	42.66	40.80	42.14	42.14	5,592,335
Sep 20, 2024	41.22	41.39	39.81	41.11	41.11	4,419,971
Sep 19, 2024	40.65	41.86	40.26	41.22	41.22	4,243,616
Sep 18, 2024	40.22	41.05	39.81	40.60	40.60	2,896,027
Sep 13, 2024	40.88	41.41	40.25	40.25	40.25	2,637,109
Sep 12, 2024	41.17	41.79	40.92	41.07	41.07	3,116,396
Sep 11, 2024	40.68	41.52	40.45	41.38	41.38	3,441,812
Sep 10, 2024	40.87	41.70	40.40	40.75	40.75	3,916,560
Sep 9, 2024	41.20	42.19	40.91	41.14	41.14	5,395,218
Sep 6, 2024	42.48	43.65	41.75	41.83	41.83	7,871,385
Sep 5, 2024	42.12	42.61	41.70	42.45	42.45	4,609,680
Sep 4, 2024	41.61	42.97	41.15	42.20	42.20	7,282,121
Sep 3, 2024	40.15	42.35	39.94	42.00	42.00	9,793,017
Sep 2, 2024	40.99	41.27	39.53	40.23	40.23	9,338,341
Aug 30, 2024	38.80	41.43	38.65	40.17	40.17	8,891,488
Aug 29, 2024	37.36	39.35	36.73	39.16	39.16	7,024,464
Aug 28, 2024	37.88	38.05	37.50	37.91	37.91	2,685,809
Aug 27, 2024	37.80	38.15	37.40	37.93	37.93	3,597,396
Aug 26, 2024	37.30	39.18	37.30	38.20	38.20	4,979,154
Aug 23, 2024	36.36	38.47	36.25	37.68	37.68	6,367,340
Aug 22, 2024	36.52	37.00	36.42	36.59	36.59	2,610,905
Aug 21, 2024	36.69	37.35	36.45	37.07	37.07	2,705,916
Aug 20, 2024	37.70	37.79	36.86	36.92	36.92	3,283,200
Aug 19, 2024	37.00	37.96	36.76	37.77	37.77	4,646,088
Aug 16, 2024	37.36	37.59	37.00	37.05	37.05	2,946,377
Aug 15, 2024	37.59	38.10	37.19	37.51	37.51	4,291,296
Aug 14, 2024	38.01	38.12	37.00	37.94	37.94	4,723,256
Aug 13, 2024	38.13	38.28	37.35	38.10	38.10	3,699,956
Aug 12, 2024	37.77	38.76	37.49	38.20	38.20	5,337,531
Aug 9, 2024	38.25	38.38	37.61	37.66	37.66	3,459,216
Aug 8, 2024	38.17	38.35	37.33	37.89	37.89	5,909,200
Aug 7, 2024	39.10	39.67	38.29	38.36	38.36	6,744,874
Aug 6, 2024	39.84	39.97	38.54	39.08	39.08	4,065,761
Aug 5, 2024	39.40	41.23	38.88	38.91	38.91	5,998,087
Aug 2, 2024	40.20	41.41	39.88	39.99	39.99	5,045,090
Aug 1, 2024	41.81	42.33	40.41	40.73	40.73	8,115,681
Jul 31, 2024	38.54	41.36	38.17	41.16	41.16	6,948,363
Jul 30, 2024	38.77	38.85	38.02	38.42	38.42	3,043,740
Jul 29, 2024	39.31	39.58	38.32	38.86	38.86	5,972,510
Jul 26, 2024	38.01	40.75	38.01	40.20	40.20	7,680,291
Jul 25, 2024	37.92	38.65	37.70	37.89	37.89	3,165,604
Jul 24, 2024	39.11	39.38	38.18	38.23	38.23	4,987,628
Jul 23, 2024	40.99	41.03	39.15	39.21	39.21	3,997,100
Jul 22, 2024	40.71	41.66	40.60	41.03	41.03	4,196,657
Jul 19, 2024	41.10	41.17	40.40	40.71	40.71	4,210,955
Jul 18, 2024	41.18	41.33	40.55	41.05	41.05	3,111,804
Jul 17, 2024	41.54	42.06	40.91	41.25	41.25	4,293,355
Jul 16, 2024	41.46	41.72	40.80	41.20	41.20	5,520,100
Jul 15, 2024	42.06	42.17	41.09	41.57	41.57	4,486,317
Jul 12, 2024	42.55	42.90	42.22	42.67	42.67	3,268,155
Jul 11, 2024	43.00	43.34	42.07	42.90	42.90	5,670,514
Jul 10, 2024	42.69	43.35	42.12	42.48	42.48	3,387,308
Jul 9, 2024	42.89	43.02	41.77	42.83	42.83	4,135,111
Jul 8, 2024	44.00	44.00	42.35	42.68	42.68	4,580,754
Jul 5, 2024	44.07	44.07	44.07	44.07	44.07	-
Jul 4, 2024	44.76	45.59	44.07	44.07	44.07	4,223,176
Jul 3, 2024	45.68	46.33	44.66	44.76	44.76	4,486,281
Jul 2, 2024	45.92	45.92	44.90	45.39	45.39	7,689,808
Jul 1, 2024	46.96	47.44	45.25	45.68	45.68	10,361,695
Jun 28, 2024	48.40	48.93	46.90	47.18	47.18	8,228,681
Jun 27, 2024	48.29	49.54	47.35	48.91	48.91	6,195,418
Jun 26, 2024	48.37	48.75	47.33	48.23	48.23	5,601,341
Jun 25, 2024	48.93	50.28	48.49	48.75	48.75	6,671,900
Jun 24, 2024	48.30	50.55	47.88	48.92	48.92	6,527,900
Jun 21, 2024	0.30 Dividend
Jun 21, 2024	48.04	48.93	47.71	48.58	48.58	3,784,280
Jun 20, 2024	49.00	49.42	48.36	48.36	48.06	3,838,319
Jun 19, 2024	49.58	49.78	48.90	49.23	48.92	4,342,834
Jun 18, 2024	50.15	50.59	49.00	49.55	49.24	6,452,990
Jun 17, 2024	50.81	51.40	49.80	50.31	50.00	8,377,700
Jun 14, 2024	49.20	51.66	49.20	51.55	51.23	13,150,638
Jun 13, 2024	50.20	50.39	49.09	49.20	48.89	6,461,690
Jun 12, 2024	49.70	50.61	49.50	50.16	49.85	5,415,678
Jun 11, 2024	49.36	50.15	48.79	49.70	49.39	6,749,164
Jun 7, 2024	50.83	51.15	49.33	49.70	49.39	6,784,746
Jun 6, 2024	50.89	51.55	50.61	50.83	50.51	5,299,908
Jun 5, 2024	52.10	52.75	50.87	50.87	50.55	6,980,806
Jun 4, 2024	53.08	53.58	51.51	52.80	52.47	9,084,760
Jun 3, 2024	50.39	54.21	49.69	52.99	52.66	12,262,457
May 31, 2024	50.88	51.18	49.88	49.89	49.58	5,622,031
May 30, 2024	51.50	51.89	50.50	50.72	50.41	5,409,789
May 29, 2024	52.09	52.91	51.25	51.80	51.48	5,512,124
May 28, 2024	52.15	53.00	51.20	52.76	52.43	7,470,580
May 27, 2024	52.20	53.69	50.88	52.76	52.43	9,676,560
May 24, 2024	52.81	53.88	52.00	52.20	51.88	7,957,276
May 23, 2024	51.89	53.58	51.75	53.11	52.78	9,872,298
May 22, 2024	54.03	54.46	52.00	52.52	52.19	12,427,171
May 21, 2024	52.56	54.95	52.50	54.03	53.69	14,333,795
May 20, 2024	53.86	54.50	52.54	53.04	52.71	14,013,134
May 17, 2024	54.00	55.60	52.60	54.05	53.71	17,237,288
May 16, 2024	59.39	59.47	54.71	55.21	54.87	20,495,234
May 15, 2024	59.88	61.09	57.88	60.60	60.22	15,398,489
May 14, 2024	60.44	61.40	58.59	59.10	58.73	14,807,360
May 13, 2024	56.80	62.85	55.71	61.61	61.23	20,727,341
May 10, 2024	51.60	57.42	51.20	57.42	57.06	18,462,501
May 9, 2024	49.20	52.54	48.60	52.20	51.88	14,841,032
May 8, 2024	49.75	50.50	48.66	49.25	48.94	8,789,374
May 7, 2024	51.00	51.55	49.56	49.87	49.56	11,117,973
May 6, 2024	49.55	52.28	49.54	50.70	50.39	17,198,394
Apr 30, 2024	46.10	50.20	46.00	49.55	49.24	19,464,460
Apr 29, 2024	44.00	45.68	44.00	45.68	45.40	9,127,725
Apr 26, 2024	42.20	42.50	41.42	41.53	41.27	9,071,650
Apr 25, 2024	41.71	43.75	41.52	42.40	42.14	9,282,740
Apr 24, 2024	41.56	41.80	40.80	41.80	41.54	8,662,005
Apr 23, 2024	41.00	42.29	40.88	41.85	41.59	10,713,050
Apr 22, 2024	39.40	42.72	39.00	41.38	41.12	18,921,795
Apr 19, 2024	34.79	38.84	34.45	38.84	38.60	15,023,576
Apr 18, 2024	34.16	36.16	33.81	35.31	35.09	7,494,121
Apr 17, 2024	32.76	34.31	32.55	34.17	33.96	4,676,891
Apr 16, 2024	33.23	33.48	32.26	32.42	32.22	3,963,820
Apr 15, 2024	34.00	34.56	33.02	33.46	33.25	4,303,247
Apr 12, 2024	34.17	35.44	34.12	34.18	33.97	4,974,360
Apr 11, 2024	33.48	34.60	33.11	34.17	33.96	3,666,911
Apr 10, 2024	34.11	34.19	33.36	33.67	33.46	3,448,748
Apr 9, 2024	32.70	34.21	32.70	34.11	33.90	4,597,649
Apr 8, 2024	33.99	33.99	32.75	32.76	32.56	5,016,934
Apr 3, 2024	35.05	35.39	33.95	33.99	33.78	5,515,360