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

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

Date Range:

2025-06-19 - 2025-09-19

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/08/2025	1.53	1.60	1.52	1.58	1,080,284	1.58
9/05/2025	1.52	1.61	1.52	1.54	1,130,983	1.54
9/04/2025	1.54	1.56	1.50	1.53	1,227,971	1.53
9/03/2025	1.63	1.63	1.55	1.55	2,907,888	1.55
9/02/2025	1.58	1.63	1.55	1.61	1,793,392	1.61
8/29/2025	1.60	1.68	1.59	1.62	1,788,167	1.62
8/28/2025	1.61	1.62	1.54	1.58	2,885,431	1.58
8/27/2025	1.51	1.63	1.50	1.60	5,871,505	1.60
8/26/2025	1.50	1.63	1.33	1.52	14,202,181	1.52
8/25/2025	1.66	1.72	1.65	1.69	1,604,180	1.69
8/22/2025	1.65	1.75	1.65	1.67	4,011,121	1.67
8/21/2025	1.61	1.68	1.61	1.65	1,933,110	1.65
8/20/2025	1.58	1.65	1.58	1.62	3,007,586	1.62
8/19/2025	1.63	1.68	1.57	1.60	2,533,579	1.60
8/18/2025	1.72	1.74	1.63	1.65	925,105	1.65
8/15/2025	1.59	1.71	1.56	1.70	1,551,792	1.70
8/14/2025	1.63	1.65	1.53	1.59	1,367,353	1.59
8/13/2025	1.53	1.65	1.53	1.65	2,058,705	1.65
8/12/2025	1.52	1.60	1.52	1.57	1,018,239	1.57
8/11/2025	1.54	1.58	1.50	1.53	1,096,609	1.53
8/08/2025	1.55	1.67	1.54	1.55	3,452,497	1.55
8/07/2025	1.52	1.58	1.49	1.57	4,189,155	1.57
8/06/2025	1.56	1.61	1.53	1.53	12,505,523	1.53
8/05/2025	1.63	1.63	1.49	1.55	4,592,536	1.55
8/04/2025	1.59	1.68	1.55	1.62	5,339,381	1.62
8/01/2025	1.64	1.64	1.49	1.60	2,381,705	1.60
7/31/2025	1.69	1.73	1.65	1.69	2,403,368	1.69
7/30/2025	1.62	1.71	1.62	1.70	7,177,575	1.70
7/29/2025	1.57	1.67	1.50	1.63	2,577,882	1.63
7/28/2025	1.62	1.68	1.55	1.59	2,613,366	1.59
7/25/2025	1.50	1.61	1.45	1.60	3,078,121	1.60
7/24/2025	1.32	1.60	1.30	1.57	7,471,976	1.57
7/23/2025	1.34	1.44	1.29	1.34	7,580,869	1.34
7/22/2025	1.23	1.34	1.20	1.33	3,362,706	1.33
7/21/2025	1.32	1.41	1.25	1.26	2,880,588	1.26
7/18/2025	1.43	1.48	1.24	1.30	4,841,879	1.30
7/17/2025	2.09	2.15	1.40	1.44	8,609,466	1.44
7/16/2025	2.29	2.38	2.00	2.08	26,109,335	2.08
7/15/2025	2.25	2.38	2.14	2.17	10,988,015	2.17
7/14/2025	2.29	2.40	2.21	2.24	8,355,729	2.24
7/11/2025	2.23	2.36	2.23	2.25	6,079,661	2.25
7/10/2025	2.05	2.12	2.01	2.08	2,323,580	2.08
7/09/2025	2.19	2.29	2.02	2.08	5,430,938	2.08
7/08/2025	2.14	2.25	2.07	2.24	5,541,982	2.24
7/07/2025	2.17	2.19	2.04	2.11	4,871,725	2.11
7/03/2025	2.41	2.44	2.13	2.16	10,687,676	2.16
7/02/2025	2.31	2.31	2.18	2.20	3,547,122	2.20
7/01/2025	2.14	2.28	2.03	2.17	6,061,624	2.17
6/30/2025	1.97	2.19	1.97	2.05	3,065,197	2.05
6/27/2025	1.93	1.97	1.87	1.94	1,901,444	1.94
6/26/2025	1.96	2.01	1.87	1.95	3,505,029	1.95
6/25/2025	1.96	2.01	1.83	1.92	4,911,270	1.92
6/24/2025	1.70	1.82	1.70	1.81	1,020,373	1.81
6/23/2025	1.76	1.76	1.62	1.68	1,429,396	1.68
6/20/2025	1.84	1.87	1.75	1.75	3,945,972	1.75