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

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

Date Range:

2025-09-09 - 2025-12-09

Date	Open	High	Low	Close	Volume	Adjusted Close
12/08/2025	2.12	2.12	1.89	1.93	3,623,659	1.93
12/05/2025	1.94	2.16	1.94	2.10	10,893,065	2.10
12/04/2025	1.99	2.04	1.93	1.94	6,261,606	1.94
12/03/2025	1.85	2.01	1.85	1.98	3,729,279	1.98
12/02/2025	1.80	1.86	1.75	1.81	4,259,976	1.81
12/01/2025	1.80	1.86	1.75	1.77	3,469,978	1.77
11/28/2025	1.83	1.89	1.81	1.85	4,333,684	1.85
11/26/2025	1.74	1.79	1.71	1.75	2,022,857	1.75
11/25/2025	1.78	1.82	1.73	1.76	974,679	1.76
11/24/2025	1.72	1.83	1.71	1.79	2,673,481	1.79
11/21/2025	1.72	1.77	1.68	1.69	1,437,730	1.69
11/20/2025	1.85	1.93	1.72	1.72	2,540,251	1.72
11/19/2025	1.77	1.86	1.68	1.84	5,393,747	1.84
11/18/2025	1.79	1.84	1.66	1.75	3,550,063	1.75
11/17/2025	2.12	2.12	1.75	1.79	4,139,475	1.79
11/14/2025	2.34	2.34	2.06	2.13	4,413,049	2.13
11/13/2025	2.41	2.47	2.17	2.39	17,884,532	2.39
11/12/2025	2.07	2.37	2.06	2.27	5,523,057	2.27
11/11/2025	2.12	2.19	1.97	2.16	17,375,838	2.16
11/10/2025	2.33	2.50	2.10	2.14	11,222,422	2.14
11/07/2025	2.48	2.64	2.21	2.33	17,083,234	2.33
11/06/2025	2.35	2.65	2.29	2.64	6,468,570	2.64
11/05/2025	2.26	2.43	2.16	2.39	17,011,537	2.39
11/04/2025	2.42	2.55	2.00	2.22	15,465,577	2.22
11/03/2025	2.60	2.70	2.16	2.48	11,910,435	2.48
10/31/2025	2.33	2.51	2.29	2.50	7,565,401	2.50
10/30/2025	2.32	2.44	2.28	2.38	9,270,013	2.38
10/29/2025	2.36	2.40	2.29	2.35	1,699,239	2.35
10/28/2025	2.34	2.40	2.34	2.35	1,995,299	2.35
10/27/2025	2.32	2.41	2.31	2.36	1,614,375	2.36
10/24/2025	2.35	2.40	2.25	2.28	7,130,588	2.28
10/23/2025	2.40	2.48	2.28	2.32	4,393,019	2.32
10/22/2025	2.37	2.40	2.20	2.39	8,586,740	2.39
10/21/2025	2.22	2.39	2.18	2.37	1,264,413	2.37
10/20/2025	2.18	2.28	2.14	2.21	3,809,663	2.21
10/17/2025	2.30	2.33	2.10	2.21	1,471,322	2.21
10/16/2025	2.16	2.29	2.10	2.26	3,901,335	2.26
10/15/2025	2.26	2.28	2.10	2.15	5,517,368	2.15
10/14/2025	2.04	2.26	1.98	2.26	4,135,216	2.26
10/13/2025	2.10	2.16	2.08	2.09	649,579	2.09
10/10/2025	2.32	2.33	2.01	2.04	1,121,289	2.04
10/09/2025	2.32	2.37	2.25	2.29	874,307	2.29
10/08/2025	2.08	2.35	2.08	2.33	1,942,339	2.33
10/07/2025	2.28	2.31	2.10	2.11	585,683	2.11
10/06/2025	2.31	2.31	2.23	2.27	973,003	2.27
10/03/2025	2.23	2.35	2.13	2.28	1,452,502	2.28
10/02/2025	2.12	2.20	2.01	2.19	692,935	2.19
10/01/2025	1.97	2.08	1.93	2.08	1,466,772	2.08
9/30/2025	2.11	2.12	1.89	2.01	936,267	2.01
9/29/2025	2.11	2.13	2.03	2.12	917,128	2.12
9/26/2025	2.10	2.15	2.06	2.08	709,975	2.08
9/25/2025	2.09	2.13	2.06	2.13	1,025,766	2.13
9/24/2025	2.08	2.20	2.06	2.11	3,050,396	2.11
9/23/2025	2.09	2.14	2.04	2.09	1,304,964	2.09
9/22/2025	2.16	2.20	2.06	2.08	995,216	2.08
9/19/2025	2.11	2.22	2.05	2.21	3,021,752	2.21
9/18/2025	2.18	2.18	2.08	2.12	1,451,118	2.12
9/17/2025	2.05	2.17	2.03	2.16	2,018,819	2.16
9/16/2025	1.84	2.07	1.80	2.05	2,294,003	2.05
9/15/2025	1.75	1.82	1.71	1.82	621,413	1.82
9/12/2025	1.76	1.79	1.71	1.76	1,301,304	1.76
9/11/2025	1.74	1.78	1.69	1.75	1,026,322	1.75
9/10/2025	1.63	1.72	1.61	1.72	1,774,249	1.72
9/09/2025	1.60	1.67	1.58	1.62	1,556,914	1.62