ECARX Holdings Inc. - Class A Ordinary shares (ECX)

Historical Prices For ECARX Holdings Inc. - Class A Ordinary shares (ECX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.22	1.27	1.10	1.13	8,699,642	1.13
4/01/2025	1.36	1.39	1.21	1.24	13,009,284	1.24
3/31/2025	1.44	1.50	1.21	1.26	8,010,432	1.26
3/28/2025	1.74	1.75	1.26	1.50	37,332,229	1.50
3/27/2025	2.43	2.52	2.26	2.26	2,075,124	2.26
3/26/2025	2.83	2.94	2.33	2.42	5,548,592	2.42
3/25/2025	2.82	3.07	2.76	2.87	7,142,236	2.87
3/24/2025	2.76	2.99	2.71	2.75	4,020,053	2.75
3/21/2025	2.63	2.73	2.50	2.66	4,969,342	2.66
3/20/2025	2.58	2.85	2.55	2.71	5,719,260	2.71
3/19/2025	2.60	2.63	2.48	2.60	4,469,732	2.60
3/18/2025	2.65	2.73	2.46	2.62	4,183,190	2.62
3/17/2025	2.90	2.94	2.61	2.64	4,098,011	2.64
3/14/2025	2.80	2.90	2.70	2.71	3,313,161	2.71
3/13/2025	3.10	3.15	2.71	2.83	3,668,814	2.83
3/12/2025	2.43	3.25	2.43	3.25	8,464,553	3.25
3/11/2025	2.85	2.85	2.35	2.49	4,030,656	2.49
3/10/2025	2.82	2.87	2.64	2.67	2,617,550	2.67
3/07/2025	2.80	2.90	2.71	2.80	3,105,024	2.80
3/06/2025	2.87	2.98	2.56	2.73	5,821,253	2.73
3/05/2025	2.30	2.45	2.30	2.41	3,036,553	2.41
3/04/2025	2.15	2.33	2.06	2.33	5,157,122	2.33
3/03/2025	2.21	2.30	2.08	2.18	2,088,891	2.18
2/28/2025	2.50	2.50	2.06	2.16	3,423,020	2.16
2/27/2025	2.39	2.49	2.30	2.39	6,001,842	2.39
2/26/2025	2.16	2.35	2.15	2.33	5,604,178	2.33
2/25/2025	2.05	2.24	2.03	2.15	3,668,093	2.15
2/24/2025	2.09	2.12	2.02	2.05	2,405,929	2.05
2/21/2025	2.00	2.11	2.00	2.04	3,893,239	2.04
2/20/2025	2.00	2.06	1.91	1.95	2,541,128	1.95
2/19/2025	2.09	2.10	1.95	2.00	2,017,162	2.00
2/18/2025	2.19	2.22	2.02	2.05	1,977,622	2.05
2/14/2025	2.12	2.20	2.08	2.16	2,402,976	2.16
2/13/2025	2.01	2.12	1.99	2.06	3,433,945	2.06
2/12/2025	2.05	2.07	1.93	1.94	3,042,974	1.94
2/11/2025	1.96	2.11	1.92	2.09	3,610,446	2.09
2/10/2025	1.89	1.97	1.81	1.91	1,794,109	1.91
2/07/2025	1.66	1.75	1.66	1.73	524,981	1.73
2/06/2025	1.65	1.69	1.59	1.68	420,394	1.68
2/05/2025	1.70	1.72	1.58	1.62	376,903	1.62
2/04/2025	1.60	1.69	1.60	1.67	458,227	1.67
2/03/2025	1.66	1.71	1.60	1.61	552,014	1.61
1/31/2025	1.75	1.79	1.59	1.61	364,467	1.61
1/30/2025	1.71	1.76	1.70	1.73	160,912	1.73
1/29/2025	1.75	1.77	1.65	1.68	520,355	1.68
1/28/2025	1.73	1.78	1.70	1.76	277,175	1.76
1/27/2025	1.82	1.82	1.63	1.75	947,987	1.75
1/24/2025	1.82	1.92	1.80	1.82	677,486	1.82
1/23/2025	1.80	1.87	1.75	1.82	494,284	1.82
1/22/2025	1.86	1.86	1.73	1.75	395,512	1.75
1/21/2025	1.90	1.91	1.81	1.84	607,393	1.84
1/17/2025	1.93	1.97	1.85	1.91	395,716	1.91
1/16/2025	1.91	1.95	1.78	1.90	512,994	1.90
1/15/2025	2.06	2.11	1.92	1.93	1,841,774	1.93
1/14/2025	2.15	2.17	2.00	2.01	3,158,385	2.01
1/13/2025	2.16	2.24	2.12	2.15	2,438,149	2.15
1/10/2025	2.02	2.25	2.00	2.19	4,238,693	2.19
1/08/2025	2.01	2.06	2.00	2.02	945,711	2.02
1/07/2025	2.06	2.06	2.00	2.02	946,877	2.02
1/06/2025	2.03	2.09	2.00	2.02	1,483,837	2.02
1/03/2025	2.05	2.10	2.00	2.03	1,769,586	2.03