Shanghai - Delayed Quote
CNY
Ecovacs Robotics Co., Ltd. (603486.SS)
49.12
0.00
(0.00%)
At close: November 6 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
47.80
49.70
47.70
49.12
49.12
4,816,339
Nov 5, 2026
47.00
49.24
46.80
49.12
49.12
6,485,858
Nov 4, 2026
47.19
47.48
46.45
47.19
47.19
5,847,461
Nov 3, 2026
43.99
47.43
43.55
47.08
47.08
9,672,992
Nov 2, 2026
43.48
45.35
41.65
44.22
44.22
8,897,114
Oct 30, 2026
45.98
46.64
44.95
45.00
45.00
3,729,392
Oct 29, 2026
46.57
46.79
45.84
46.08
46.08
3,100,600
Oct 28, 2026
45.97
47.67
45.57
46.83
46.83
4,200,445
Oct 27, 2026
47.20
47.77
45.50
45.51
45.51
3,695,340
Oct 26, 2026
46.99
47.88
46.75
47.33
47.33
4,185,013
Oct 23, 2026
44.23
47.49
44.21
47.23
47.23
6,327,669
Oct 22, 2026
44.84
45.66
44.55
44.66
44.66
3,140,193
Oct 21, 2026
47.55
47.95
44.80
44.95
44.95
7,015,988
Oct 20, 2026
46.25
47.74
46.06
47.55
47.55
4,386,112
Oct 19, 2026
45.46
46.42
45.42
46.28
46.28
3,623,448
Oct 16, 2026
46.06
46.24
45.11
45.43
45.43
3,091,839
Oct 15, 2026
45.50
46.88
45.23
45.55
45.55
3,732,097
Oct 14, 2026
47.30
47.44
46.05
46.31
46.31
3,356,017
Oct 13, 2026
47.97
48.07
47.28
47.46
47.46
2,983,265
Oct 12, 2026
48.65
49.15
48.01
48.18
48.18
2,389,209
Oct 9, 2026
47.65
48.81
47.60
48.66
48.66
3,493,745
Oct 8, 2026
49.89
49.89
47.63
47.96
47.96
4,765,168
Sep 30, 2026
49.26
50.29
49.02
49.89
49.89
3,245,666
Sep 29, 2026
49.84
50.30
49.01
49.22
49.22
3,556,217
Sep 28, 2026
50.50
51.00
49.71
50.40
50.40
2,970,423
Sep 24, 2026
50.70
51.11
50.12
50.33
50.33
2,424,196
Sep 23, 2026
51.05
51.28
50.52
50.75
50.75
3,003,341
Sep 22, 2026
50.42
51.07
50.24
50.94
50.94
4,098,550
Sep 21, 2026
49.94
50.80
49.81
50.23
50.23
3,177,532
Sep 18, 2026
49.29
50.15
49.29
49.93
49.93
3,412,275
Sep 17, 2026
49.29
49.78
48.77
49.28
49.28
4,089,680
Sep 16, 2026
50.26
50.45
48.87
49.58
49.58
3,687,585
Sep 15, 2026
49.94
50.71
49.85
50.48
50.48
2,668,220
Sep 14, 2026
50.01
50.85
49.64
49.95
49.95
3,963,856
Sep 11, 2026
49.85
51.46
48.73
51.46
51.46
6,430,643
Sep 10, 2026
51.52
51.57
49.88
49.89
49.89
5,145,479
Sep 9, 2026
52.36
52.45
51.02
51.42
51.42
3,732,926
Sep 8, 2026
52.65
52.82
52.21
52.26
52.26
2,771,040
Sep 7, 2026
52.22
52.87
51.72
52.64
52.64
3,497,419
Sep 4, 2026
51.95
53.05
51.83
52.22
52.22
4,751,565
Sep 3, 2026
51.17
52.10
51.17
51.54
51.54
3,893,605
Sep 2, 2026
53.10
53.21
50.91
50.93
50.93
7,461,036
Sep 1, 2026
52.69
54.87
52.67
53.39
53.39
6,497,364
Aug 31, 2026
52.85
53.02
51.88
52.67
52.67
3,921,501
Aug 28, 2026
53.05
53.29
52.81
53.02
53.02
3,919,232
Aug 27, 2026
53.64
53.69
52.53
53.03
53.03
5,960,994
Aug 26, 2026
55.79
55.79
53.61
53.78
53.78
8,919,411
Aug 25, 2026
53.92
57.14
53.63
56.21
56.21
12,962,819
Aug 24, 2026
59.60
59.80
55.04
55.05
55.05
10,092,242
Aug 21, 2026
61.20
61.88
60.35
61.15
61.15
4,114,422
Aug 20, 2026
60.88
62.20
60.26
61.50
61.50
6,065,505
Aug 19, 2026
61.19
62.19
60.02
60.70
60.70
7,175,590
Aug 18, 2026
58.25
61.94
57.77
61.90
61.90
10,205,085
Aug 17, 2026
55.90
58.35
55.25
58.22
58.22
5,635,179
Aug 14, 2026
56.30
57.20
55.80
55.90
55.90
3,372,159
Aug 13, 2026
57.71
57.78
56.06
56.07
56.07
4,524,974
Aug 12, 2026
59.07
59.23
57.50
57.74
57.74
5,045,971
Aug 11, 2026
58.68
59.89
58.33
59.30
59.30
5,457,296
Aug 10, 2026
58.00
59.37
57.68
58.97
58.97
4,555,647
Aug 7, 2026
58.51
58.51
57.55
57.92
57.92
6,008,125
Aug 6, 2026
59.82
60.05
58.35
58.40
58.40
5,084,624
Aug 5, 2026
59.80
60.30
59.03
59.91
59.91
5,073,548
Aug 4, 2026
61.08
61.70
59.60
59.94
59.94
4,893,466
Aug 3, 2026
60.06
61.61
59.40
60.91
60.91
6,260,910
Jul 31, 2026
60.01
60.91
59.28
60.67
60.67
8,872,183
Jul 30, 2026
60.66
62.98
60.00
61.58
61.58
8,434,304
Jul 29, 2026
57.80
61.50
57.50
60.67
60.67
11,369,546
Jul 28, 2026
54.60
58.10
54.30
58.07
58.07
10,446,330
Jul 27, 2026
53.06
55.17
53.01
54.95
54.95
4,477,862
Jul 24, 2026
53.82
54.77
53.18
53.30
53.30
2,938,020
Jul 23, 2026
54.00
54.65
53.60
54.54
54.54
3,213,051
Jul 22, 2026
55.80
56.00
54.16
54.33
54.33
5,127,043
Jul 21, 2026
54.60
57.90
54.20
56.35
56.35
10,701,897
Jul 20, 2026
53.90
55.34
52.85
55.30
55.30
8,205,567
Jul 17, 2026
55.36
56.16
53.11
53.39
53.39
7,179,968
Jul 16, 2026
52.65
56.41
52.65
55.66
55.66
9,459,241
Jul 15, 2026
50.54
54.24
50.45
53.20
53.20
7,807,470
Jul 14, 2026
50.85
51.69
50.15
50.54
50.54
4,213,580
Jul 13, 2026
51.58
51.99
50.72
50.85
50.85
4,693,900
Jul 10, 2026
51.00
52.76
50.11
51.68
51.68
6,329,421
Jul 9, 2026
50.00
50.97
49.76
50.81
50.81
3,780,443
Jul 8, 2026
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
51.00
51.19
49.86
50.13
50.13
4,313,400
Jul 7, 2026
52.66
53.90
51.73
51.89
50.97
5,843,397
Jul 6, 2026
53.50
54.66
52.70
52.90
51.96
7,223,097
Jul 3, 2026
51.95
55.64
51.18
54.68
53.71
12,395,819
Jul 2, 2026
51.60
52.73
51.05
51.26
50.35
6,292,431
Jul 1, 2026
50.66
51.99
50.11
51.65
50.73
6,750,653
Jun 30, 2026
49.71
51.16
49.26
50.75
49.85
6,911,698
Jun 29, 2026
49.45
50.25
48.40
49.78
48.90
6,897,929
Jun 26, 2026
51.30
51.47
49.45
49.45
48.57
5,425,236
Jun 25, 2026
51.23
52.68
50.51
51.47
50.56
5,947,771
Jun 24, 2026
51.84
52.25
51.03
51.27
50.36
5,347,276
Jun 23, 2026
53.36
53.77
51.90
52.20
51.27
6,301,039
Jun 22, 2026
53.53
55.00
52.51
53.80
52.85
6,696,796
Jun 18, 2026
53.25
54.29
52.36
53.08
52.14
5,437,721
Jun 17, 2026
54.50
54.64
53.01
53.32
52.37
8,153,123
Jun 16, 2026
55.60
55.77
54.85
54.91
53.94
5,631,660
Jun 15, 2026
54.48
55.75
54.48
55.58
54.59
7,978,289
Jun 12, 2026
56.40
56.50
54.16
54.48
53.51
11,149,269
Jun 11, 2026
58.25
58.60
54.31
55.68
54.69
9,950,694
Jun 10, 2026
60.02
61.08
58.17
58.47
57.43
6,175,164
Jun 9, 2026
61.28
61.28
59.30
60.55
59.48
6,618,704
Jun 8, 2026
57.62
61.58
57.30
61.29
60.20
10,795,392
Jun 5, 2026
56.72
59.78
55.41
58.92
57.88
9,108,863
Jun 4, 2026
57.35
58.32
56.48
56.72
55.71
5,139,738
Jun 3, 2026
58.47
59.20
57.35
57.60
56.58
5,127,518
Jun 2, 2026
59.66
60.06
57.50
58.40
57.36
5,315,023
Jun 1, 2026
58.77
60.20
58.52
59.59
58.53
5,054,252
May 29, 2026
62.00
62.34
58.60
58.72
57.68
9,228,514
May 28, 2026
64.00
64.00
60.80
62.34
61.23
8,630,958
May 27, 2026
66.41
66.90
64.13
64.33
63.19
7,680,190
May 26, 2026
66.91
68.50
65.89
66.88
65.69
8,151,798
May 25, 2026
67.77
67.97
66.39
66.91
65.72
7,759,882
May 22, 2026
69.00
69.60
67.38
67.76
66.56
10,275,774
May 21, 2026
68.69
71.00
68.20
68.48
67.27
14,456,024
May 20, 2026
68.09
69.79
67.33
68.68
67.46
9,628,285
May 19, 2026
68.30
70.30
67.80
68.36
67.15
12,273,971
May 18, 2026
64.76
68.43
64.00
68.12
66.91
16,037,885
May 15, 2026
61.89
66.58
61.58
65.15
63.99
13,943,252
May 14, 2026
64.47
64.74
61.86
61.90
60.80
7,261,733
May 13, 2026
63.60
64.75
62.12
64.59
63.44
8,994,629
May 12, 2026
66.15
66.55
63.81
63.84
62.71
8,682,622
May 11, 2026
67.29
67.29
65.90
66.14
64.97
9,125,507
May 8, 2026
66.91
68.17
65.84
67.28
66.09
11,508,953
May 7, 2026
65.00
66.92
64.68
66.48
65.30
11,410,327
May 6, 2026
65.36
66.28
64.32
64.87
63.72
12,081,329
Apr 30, 2026
65.65
66.66
64.77
65.16
64.00
8,454,147
Apr 29, 2026
66.80
67.37
66.00
66.17
65.00
8,045,716
Apr 28, 2026
69.58
69.58
66.71
67.00
65.81
18,074,571
Apr 27, 2026
64.71
67.80
64.71
67.80
66.60
13,624,533
Apr 24, 2026
63.60
63.60
61.02
61.64
60.55
7,198,463
Apr 23, 2026
64.07
65.79
63.76
63.92
62.79
7,397,063
Apr 22, 2026
64.07
64.49
63.43
64.07
62.93
4,289,224
Apr 21, 2026
64.88
64.89
63.49
64.06
62.92
4,932,397
Apr 20, 2026
62.44
65.23
62.23
64.77
63.62
8,936,035
Apr 17, 2026
62.80
62.82
62.05
62.45
61.34
3,781,300
Apr 16, 2026
62.68
63.66
62.52
62.92
61.80
5,097,095
Apr 15, 2026
63.50
63.85
62.46
62.61
61.50
4,225,886
Apr 14, 2026
63.47
63.58
62.32
63.11
61.99
4,199,772
Apr 13, 2026
62.00
63.98
61.51
62.68
61.57
5,614,722
Apr 10, 2026
61.45
62.80
61.45
62.20
61.10
4,267,940
Apr 9, 2026
62.10
62.22
61.00
61.07
59.99
3,562,812
Apr 8, 2026
61.30
62.90
61.29
62.88
61.77
4,672,807
Apr 7, 2026
60.00
60.65
59.81
59.99
58.93
1,830,701
Apr 3, 2026
60.56
61.00
59.67
59.89
58.83
2,093,279
Apr 2, 2026
62.36
62.36
60.29
60.56
59.49
3,734,170
Apr 1, 2026
62.00
62.68
61.50
62.40
61.29
3,720,411
Mar 31, 2026
62.15
62.60
61.02
61.02
59.94
2,947,934
Mar 30, 2026
60.78
62.10
60.55
62.01
60.91
3,351,039
Mar 27, 2026
60.31
61.96
60.16
61.68
60.59
3,158,112
Mar 26, 2026
61.15
62.25
60.41
60.88
59.80
3,655,969
Mar 25, 2026
60.32
61.59
59.88
61.20
60.11
4,251,665
Mar 24, 2026
59.70
59.96
59.04
59.87
58.81
4,131,771
Mar 23, 2026
60.50
60.80
58.50
58.74
57.70
5,184,310
Mar 20, 2026
62.10
62.66
61.24
61.24
60.15
3,124,512
Mar 19, 2026
62.73
63.16
61.82
62.02
60.92
3,354,681
Mar 18, 2026
63.89
64.01
63.01
63.55
62.42
3,035,629
Mar 17, 2026
63.52
65.11
63.52
63.59
62.46
4,885,021
Mar 16, 2026
63.65
63.70
62.90
63.52
62.39
2,896,031
Mar 13, 2026
64.04
64.69
63.52
63.70
62.57
3,657,132
Mar 12, 2026
65.03
65.09
63.70
64.18
63.04
3,410,866
Mar 11, 2026
64.90
65.36
64.40
65.02
63.87
3,795,744
Mar 10, 2026
63.60
65.04
63.60
64.79
63.64
5,257,302
Mar 9, 2026
64.00
64.00
62.01
63.15
62.03
6,644,022
Mar 6, 2026
64.47
65.33
64.25
64.85
63.70
4,041,703
Mar 5, 2026
65.59
65.80
64.27
64.58
63.44
4,776,187
Mar 4, 2026
66.00
66.85
64.26
64.81
63.66
7,047,296
Mar 3, 2026
67.50
69.45
66.39
66.40
65.22
7,194,166
Mar 2, 2026
67.98
68.97
66.80
67.01
65.82
9,302,897
Feb 27, 2026
70.71
70.80
68.31
69.33
68.10
9,114,479
Feb 26, 2026
72.43
72.55
70.80
71.07
69.81
4,517,289
Feb 25, 2026
73.15
73.40
72.07
72.40
71.12
5,371,866
Feb 24, 2026
72.00
74.00
71.60
73.16
71.86
7,542,688
Feb 13, 2026
71.30
71.88
70.86
70.86
69.60
3,399,151
Feb 12, 2026
71.90
72.00
71.12
71.26
70.00
3,372,675
Feb 11, 2026
71.89
73.20
71.42
71.68
70.41
4,999,320
Feb 10, 2026
71.70
72.38
71.28
71.86
70.59
3,824,784
Feb 9, 2026
71.91
72.13
71.33
71.70
70.43
4,176,341
Feb 6, 2026
70.95
71.84
70.40
71.02
69.76
4,178,562
Feb 5, 2026
71.88
72.76
71.32
71.69
70.42
6,418,781
Feb 4, 2026
71.30
71.73
69.98
71.56
70.29
6,016,531
Feb 3, 2026
72.03
72.45
69.44
71.87
70.60
7,724,662
Feb 2, 2026
72.00
73.64
71.24
71.42
70.15
7,055,733
Jan 30, 2026
74.15
74.59
71.71
71.82
70.55
6,774,549
Jan 29, 2026
73.83
75.45
73.16
74.40
73.08
4,860,106
Jan 28, 2026
76.50
76.86
73.88
74.17
72.85
8,461,706
Jan 27, 2026
78.18
78.54
76.10
76.67
75.31
6,841,871
Jan 26, 2026
82.76
83.65
78.08
78.18
76.79
9,366,287
Jan 23, 2026
82.40
83.19
81.80
82.87
81.40
4,595,866
Jan 22, 2026
83.20
86.23
82.11
82.42
80.96
5,199,726
Jan 21, 2026
82.19
83.80
80.84
83.39
81.91
4,929,254
Jan 20, 2026
83.52
84.38
82.11
82.56
81.10
4,939,729
Jan 19, 2026
84.50
84.88
83.03
83.59
82.11
4,806,250
Jan 16, 2026
82.06
85.49
81.89
83.85
82.36
7,187,070
Jan 15, 2026
83.21
83.55
81.77
82.10
80.64
5,477,030
Jan 14, 2026
83.39
85.55
82.75
83.67
82.19
7,731,553
Jan 13, 2026
86.00
86.49
82.68
83.41
81.93
7,657,140
Jan 12, 2026
84.00
86.31
82.10
85.86
84.34
9,457,021
Jan 9, 2026
82.60
83.73
81.70
83.48
82.00
6,825,388
Jan 8, 2026
81.10
83.00
80.50
82.40
80.94
6,399,674
Jan 7, 2026
83.59
84.31
81.02
81.08
79.64
8,665,610
Jan 6, 2026
82.85
83.74
82.30
83.58
82.10
6,547,839
Jan 5, 2026
80.70
83.36
80.28
82.74
81.27
6,782,466
Dec 31, 2025
81.95
82.30
80.68
80.68
79.25
5,927,928
Dec 30, 2025
79.79
81.88
79.20
81.41
79.97
6,285,233
Dec 29, 2025
80.78
82.05
79.71
79.93
78.51
5,383,729
Dec 26, 2025
81.10
81.50
80.09
80.40
78.97
4,282,522
Dec 25, 2025
79.69
81.15
79.51
80.98
79.54
5,805,845
Dec 24, 2025
78.21
79.87
78.17
79.32
77.91
4,276,707
Dec 23, 2025
79.02
80.83
78.21
78.51
77.12
4,339,149
Dec 22, 2025
80.17
80.20
78.40
79.00
77.60
5,155,759
Dec 19, 2025
77.82
80.65
77.58
79.40
77.99
6,095,613
Dec 18, 2025
79.68
80.07
77.80
77.82
76.44
5,419,712
Dec 17, 2025
81.81
81.94
77.71
80.50
79.07
9,095,931
Dec 16, 2025
79.63
82.41
79.50
81.74
80.29
6,927,015
Dec 15, 2025
79.07
80.55
78.55
79.60
78.19
4,887,809
Dec 12, 2025
77.25
79.79
76.69
79.60
78.19
7,156,866
Dec 11, 2025
79.40
80.34
77.10
77.12
75.75
4,426,977
Dec 10, 2025
78.41
79.90
77.70
79.40
77.99
4,772,055
Dec 9, 2025
80.59
80.90
78.28
78.39
77.00
5,299,625
Dec 8, 2025
79.70
81.43
78.26
80.87
79.44
5,727,379
Dec 5, 2025
79.66
79.85
78.01
79.60
78.19
4,723,942
Dec 4, 2025
83.00
83.38
79.01
79.88
78.46
7,968,850
Dec 3, 2025
77.90
83.31
77.90
81.51
80.06
9,527,078
Dec 2, 2025
78.68
78.73
77.05
77.93
76.55
3,839,546
Dec 1, 2025
77.01
78.74
76.06
78.74
77.34
5,901,100
Nov 28, 2025
79.09
79.36
77.80
78.58
77.19
3,390,350
Nov 27, 2025
79.30
81.13
79.24
79.77
78.36
3,849,328
Nov 26, 2025
78.95
79.44
78.51
79.24
77.84
2,930,558
Nov 25, 2025
78.49
80.15
78.08
79.00
77.60
3,568,468
Nov 24, 2025
78.90
79.48
77.72
78.20
76.81
3,762,166
Nov 21, 2025
80.03
80.40
77.70
78.29
76.90
4,772,745
Nov 20, 2025
80.36
81.35
79.83
80.88
79.45
3,300,542
Nov 19, 2025
80.53
80.99
79.66
79.92
78.50
2,545,132
Nov 18, 2025
80.63
81.15
79.91
80.36
78.94
2,451,264
Nov 17, 2025
81.00
81.45
79.86
80.50
79.07
3,381,196
Nov 14, 2025
81.51
82.75
81.10
81.32
79.88
2,553,962
Nov 13, 2025
81.62
82.42
81.17
82.33
80.87
3,293,950
Nov 12, 2025
81.85
82.71
81.44
81.80
80.35
2,931,141
Nov 11, 2025
83.89
84.68
81.81
82.33
80.87
4,175,649
Nov 10, 2025
82.41
84.20
82.41
83.56
82.08
4,282,189
Nov 7, 2025
85.38
85.56
82.50
82.57
81.11
6,930,093
Nov 6, 2025
85.53
86.73
85.20
86.52
84.99
3,608,811
