ECD Automotive Design

ECDA
🏛️ usa →
3.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 3.70 4.04 3.70 3.94 0.1M
2025-09-25 3.93 4.15 3.62 3.72 0.2M
2025-09-24 3.79 4.00 3.61 3.93 0.1M
2025-09-23 3.54 4.00 3.54 3.80 0.1M
2025-09-22 3.99 4.00 3.42 3.50 0.6M
2025-09-19 4.07 4.18 3.96 4.00 0.1M
2025-09-18 4.07 4.76 3.45 4.32 0.3M
2025-09-17 3.88 4.14 3.84 3.92 0.0M
2025-09-16 4.00 4.18 3.86 3.88 0.1M
2025-09-15 3.79 4.12 3.72 4.04 0.2M
2025-09-12 4.68 5.86 4.68 5.48 0.3M
2025-09-11 4.56 4.76 4.50 4.68 0.0M
2025-09-10 4.52 4.80 4.46 4.54 0.0M
2025-09-09 4.61 4.95 4.41 4.78 0.1M
2025-09-08 4.57 4.88 4.20 4.44 0.1M
2025-09-05 4.07 5.38 4.00 4.66 0.3M
2025-09-04 4.88 5.00 3.73 4.10 0.1M
2025-09-03 5.39 5.44 4.57 4.80 0.1M
2025-09-02 5.26 5.50 5.26 5.28 0.0M
2025-08-29 5.48 5.76 5.37 5.59 0.0M
2025-08-28 5.56 5.92 5.42 5.54 0.1M
2025-08-27 5.22 6.28 5.22 5.57 0.3M
2025-08-26 5.48 5.60 5.28 5.34 0.0M
2025-08-25 5.35 5.72 5.35 5.42 0.0M
2025-08-22 5.57 5.72 5.24 5.42 0.0M
2025-08-21 5.74 6.04 5.20 5.48 0.1M
2025-08-20 5.38 5.80 5.20 5.78 0.1M
2025-08-19 5.24 5.56 5.20 5.37 0.0M
2025-08-18 5.87 5.92 5.48 5.56 0.0M
2025-08-15 6.12 6.60 5.80 5.93 0.2M
2025-08-14 5.88 6.56 5.69 5.77 0.1M
2025-08-13 6.51 6.51 6.00 6.02 0.0M
2025-08-12 6.30 6.82 6.30 6.71 0.0M
2025-08-11 6.08 6.47 6.01 6.30 0.0M
2025-08-08 5.60 6.06 5.40 5.92 0.0M
2025-08-07 5.72 6.40 5.60 5.66 0.0M
2025-08-06 6.02 6.08 5.63 5.74 0.0M
2025-08-05 6.42 6.50 5.87 6.02 0.0M
2025-08-04 5.64 6.55 5.64 6.30 0.0M
2025-08-01 6.00 6.16 5.22 5.60 0.0M
2025-07-31 6.80 6.89 6.00 6.05 0.0M
2025-07-30 7.87 8.00 6.82 6.90 0.1M
2025-07-29 7.80 8.36 7.60 8.12 0.1M
2025-07-28 7.57 7.99 7.50 7.83 0.1M
2025-07-25 8.88 8.96 6.90 7.42 0.1M
2025-07-24 9.60 9.76 8.82 8.82 0.1M
2025-07-23 10.00 10.07 9.38 9.80 0.1M
2025-07-22 10.29 10.97 10.04 10.69 0.1M
2025-07-21 10.35 11.62 10.35 10.82 0.2M
2025-07-18 13.14 13.17 10.52 11.02 1.4M
2025-07-17 10.04 13.30 10.04 11.24 0.6M
2025-07-16 10.68 12.30 9.64 9.72 0.2M
2025-07-15 10.79 11.12 10.20 10.74 0.1M
2025-07-14 11.05 11.52 10.24 10.66 0.1M
2025-07-11 11.80 11.82 10.80 10.86 0.1M
2025-07-10 11.72 12.23 10.91 11.25 0.1M
2025-07-09 11.79 12.00 10.82 11.14 0.1M
2025-07-08 10.90 11.40 10.51 11.32 0.1M
2025-07-07 11.40 12.80 10.58 10.58 0.2M
2025-07-03 10.68 11.36 10.40 11.14 0.1M
2025-07-02 10.00 11.58 10.00 11.16 0.1M
2025-07-01 10.66 11.92 10.40 10.41 0.5M
2025-06-30 10.63 10.80 9.59 10.20 0.0M
2025-06-27 10.40 11.40 10.20 11.16 0.1M
2025-06-26 10.92 11.11 9.84 10.10 0.1M
2025-06-25 11.08 11.96 10.60 11.16 0.1M
2025-06-24 13.20 13.31 10.86 11.32 0.1M
2025-06-23 28.67 29.20 12.00 13.85 5.6M
2025-06-20 12.80 12.80 12.00 12.39 0.0M
2025-06-18 12.20 12.40 11.60 12.32 0.0M
2025-06-17 12.47 13.14 12.04 12.15 0.0M
2025-06-16 12.02 12.88 12.00 12.40 0.0M
2025-06-13 12.69 12.84 12.21 12.50 0.0M
2025-06-12 12.70 13.20 12.40 12.96 0.0M
2025-06-11 12.73 13.83 12.48 13.06 0.0M
2025-06-10 12.70 13.13 12.09 12.88 0.0M
2025-06-09 12.66 13.95 11.78 12.91 0.0M
2025-06-06 13.02 13.92 12.75 12.92 0.3M
2025-06-05 12.40 14.56 12.40 14.08 0.0M
2025-06-04 12.46 13.63 12.04 12.52 0.0M
2025-06-03 11.84 13.58 11.79 12.24 0.0M
2025-06-02 11.14 14.00 11.14 13.60 0.1M
2025-05-30 14.28 17.72 11.76 13.62 2.6M
2025-05-29 9.82 11.14 9.82 10.59 0.0M
2025-05-28 11.40 18.99 9.61 10.60 1.2M
2025-05-27 10.47 10.87 10.00 10.48 0.0M
2025-05-23 10.28 10.78 9.47 10.12 0.0M
2025-05-22 10.88 10.88 9.71 10.04 0.0M
2025-05-21 12.00 12.00 10.41 10.88 0.0M
2025-05-20 12.60 13.20 11.90 12.00 0.0M
2025-05-19 13.62 13.90 12.31 12.50 0.0M
2025-05-16 14.79 14.79 13.44 13.52 0.0M
2025-05-15 14.96 16.80 14.12 14.44 0.0M
2025-05-14 14.60 21.33 13.35 14.80 0.0M
2025-05-13 14.40 19.06 13.20 14.20 0.1M
2025-05-12 13.60 15.20 13.00 13.40 0.0M
2025-05-09 15.60 16.62 13.63 13.84 0.0M
2025-05-08 15.42 17.20 14.82 15.73 0.0M
2025-05-07 12.20 17.98 12.20 16.40 0.0M
2025-05-06 12.40 13.17 12.28 12.64 0.0M
2025-05-05 12.10 13.35 11.64 12.28 0.0M
2025-05-02 11.68 12.54 11.68 11.92 0.0M
2025-05-01 12.88 12.88 11.64 12.28 0.0M
2025-04-30 12.26 12.93 12.00 12.09 0.0M
2025-04-29 13.16 13.16 11.85 12.68 0.0M
2025-04-28 13.50 14.80 12.45 13.17 0.0M
2025-04-25 14.76 14.80 12.80 14.36 0.0M
2025-04-24 0.36 0.38 0.31 0.32 0.2M
2025-04-23 0.35 0.38 0.34 0.35 0.1M
2025-04-22 0.39 0.40 0.30 0.38 0.3M
2025-04-21 0.49 0.87 0.35 0.41 7.2M
2025-04-17 0.48 0.50 0.48 0.49 0.0M
2025-04-16 0.56 0.57 0.48 0.50 0.0M
2025-04-15 0.54 0.57 0.50 0.54 0.0M
2025-04-14 0.55 0.63 0.51 0.55 0.1M
2025-04-11 0.55 0.58 0.55 0.58 0.0M
2025-04-10 0.61 0.65 0.55 0.55 0.0M
2025-04-09 0.57 0.66 0.52 0.62 0.0M
2025-04-08 0.49 0.76 0.49 0.58 0.2M
2025-04-07 0.72 0.73 0.51 0.58 0.0M
2025-04-04 0.60 0.66 0.45 0.66 0.2M
2025-04-03 0.70 0.70 0.54 0.56 0.1M
2025-04-02 0.64 0.70 0.57 0.61 0.1M
2025-04-01 0.57 0.70 0.56 0.57 0.0M
2025-03-31 0.60 0.67 0.56 0.59 0.0M
2025-03-28 0.67 0.68 0.62 0.66 0.1M
2025-03-27 0.65 0.73 0.65 0.68 0.0M
2025-03-26 0.66 0.66 0.62 0.64 0.0M
2025-03-25 0.72 0.74 0.70 0.70 0.0M
2025-03-24 0.75 0.75 0.70 0.71 0.0M
2025-03-21 0.75 0.80 0.62 0.77 0.0M
2025-03-20 0.79 0.80 0.68 0.71 0.0M
2025-03-19 0.67 0.80 0.62 0.68 0.0M
2025-03-18 0.73 0.79 0.66 0.68 0.0M
2025-03-17 0.79 0.79 0.79 0.79 0.0M
2025-03-14 0.71 0.80 0.70 0.78 0.0M
2025-03-13 0.75 0.75 0.67 0.73 0.0M
2025-03-12 0.75 0.75 0.68 0.75 0.0M
2025-03-11 0.74 0.74 0.69 0.73 0.0M
2025-03-10 0.67 0.74 0.62 0.71 0.0M
2025-03-07 0.62 0.75 0.57 0.69 0.1M
2025-03-06 0.75 0.75 0.65 0.65 0.0M
2025-03-05 0.84 0.84 0.64 0.75 0.0M
2025-03-04 0.85 0.85 0.73 0.84 0.0M
2025-03-03 0.83 0.85 0.79 0.85 0.0M
2025-02-28 0.85 0.90 0.79 0.85 0.1M
2025-02-27 0.80 0.86 0.79 0.82 0.0M
2025-02-26 0.80 0.85 0.80 0.83 0.0M
2025-02-25 0.79 0.85 0.79 0.84 0.0M
2025-02-24 0.84 0.92 0.77 0.84 0.0M
2025-02-21 0.90 0.96 0.82 0.84 0.0M
2025-02-20 0.87 0.90 0.82 0.90 0.0M
2025-02-19 0.85 0.85 0.82 0.85 0.0M
2025-02-18 0.85 0.88 0.82 0.85 0.0M
2025-02-14 0.86 0.89 0.82 0.89 0.0M
2025-02-13 0.79 0.89 0.78 0.89 0.0M
2025-02-12 0.85 0.90 0.83 0.87 0.0M
2025-02-11 0.95 0.95 0.95 0.95 0.0M
2025-02-10 0.89 0.92 0.84 0.84 0.0M
2025-02-07 0.85 0.91 0.85 0.91 0.0M
2025-02-06 0.81 0.91 0.81 0.91 0.0M
2025-02-05 0.85 0.90 0.81 0.86 0.0M
2025-02-04 0.82 0.90 0.81 0.88 0.0M
2025-02-03 0.77 0.84 0.76 0.80 0.0M
2025-01-31 0.81 0.84 0.76 0.79 0.0M
2025-01-30 0.77 0.85 0.77 0.83 0.0M
2025-01-29 0.85 0.88 0.77 0.79 0.1M
2025-01-28 0.86 0.95 0.78 0.85 0.1M
2025-01-27 0.89 0.95 0.86 0.90 0.0M
2025-01-24 0.91 0.99 0.88 0.90 0.1M
2025-01-23 0.87 0.95 0.86 0.87 0.1M
2025-01-22 0.91 0.95 0.80 0.87 0.2M
2025-01-21 0.96 0.98 0.90 0.92 0.1M
2025-01-17 0.89 0.97 0.89 0.94 0.1M
2025-01-16 0.88 0.99 0.88 0.92 0.0M
2025-01-15 0.90 0.92 0.85 0.92 0.0M
2025-01-14 0.99 1.00 0.91 0.93 0.0M
2025-01-13 1.00 1.00 0.97 0.99 0.0M
2025-01-10 0.96 0.99 0.94 0.98 0.0M
2025-01-08 0.99 1.00 0.98 0.98 0.0M
2025-01-07 1.00 1.00 0.95 0.99 0.0M
2025-01-06 0.98 1.00 0.96 1.00 0.0M
2025-01-03 0.95 1.00 0.95 0.98 0.0M
2025-01-02 0.98 1.00 0.94 0.94 0.0M