Beijing eGOVA Co,. Ltd (300075.SZ) SHZ

12.01

-0.26(-2.12%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	12.36	12.01	12.01	12.41	12	5.89M
April 02, 2026	12.65	12.27	12.27	12.67	12.22	8.66M
April 01, 2026	12.8	12.71	12.71	12.85	12.63	5.82M
March 31, 2026	12.71	12.54	12.54	12.9	12.49	6.19M
March 30, 2026	12.61	12.71	12.71	12.77	12.4	7.07M
March 27, 2026	12.48	12.83	12.83	12.89	12.44	8.41M
March 26, 2026	12.91	12.62	12.62	13.04	12.59	7.77M
March 25, 2026	12.88	12.91	12.91	13.09	12.8	7.93M
March 24, 2026	12.74	12.9	12.9	12.91	12.46	8.77M
March 23, 2026	13.13	12.49	12.49	13.22	12.3	14.3M
March 20, 2026	13.86	13.28	13.28	14.01	13.26	15.27M
March 19, 2026	13.63	13.93	13.93	14.14	13.59	14.55M
March 18, 2026	13.62	13.77	13.77	13.8	13.55	5.95M
March 17, 2026	13.81	13.58	13.58	13.86	13.54	5.89M
March 16, 2026	13.55	13.77	13.77	13.77	13.5	6.33M
March 13, 2026	13.7	13.56	13.56	13.77	13.5	6.76M
March 12, 2026	13.81	13.77	13.77	13.96	13.74	5.73M
March 11, 2026	14.02	13.85	13.85	14.09	13.8	6.56M
March 10, 2026	13.5	13.95	13.95	14.3	13.5	6.07M
March 09, 2026	13.6	13.84	13.84	13.98	13.42	10.83M
March 06, 2026	13.5	13.8	13.8	13.81	13.48	6.13M
March 05, 2026	13.72	13.6	13.6	13.79	13.51	8.71M
March 04, 2026	14.86	13.41	13.41	14.86	13.39	7.22M
March 03, 2026	14.28	13.61	13.61	14.35	13.5	15.9M
March 02, 2026	14.77	14.2	14.2	14.85	14.18	17.8M
February 27, 2026	14.86	15	15	15.08	14.76	8.73M
February 26, 2026	15.13	14.87	14.87	15.16	14.85	10.44M
February 25, 2026	15.09	15.11	15.11	15.23	15.06	7.17M
February 24, 2026	15.34	15.09	15.09	15.38	15.06	8.65M
February 13, 2026	15.18	15.22	0	15.44	15.13	9.27M
February 12, 2026	15.18	15.25	0	15.3	15.04	7.82M
February 11, 2026	15.28	15.16	0	15.32	15.16	6.58M
February 10, 2026	15.14	15.21	0	15.39	15.08	11.08M
February 09, 2026	14.9	15.15	0	15.2	14.86	11.3M
February 06, 2026	14.75	14.72	0	14.91	14.6	8.79M
February 05, 2026	14.7	14.82	0	14.88	14.6	7.58M
February 04, 2026	14.79	14.8	0	14.84	14.61	8.91M
February 03, 2026	14.81	14.93	0	15	14.68	9.85M
February 02, 2026	14.8	14.57	0	14.95	14.53	10.32M
January 30, 2026	15.1	14.8	0	15.22	14.75	16.93M
January 29, 2026	15.25	15.35	0	15.74	14.97	13.9M
January 28, 2026	15.53	15.32	0	15.69	15.27	12.13M
January 27, 2026	15.72	15.52	0	15.85	15.18	17.89M
January 26, 2026	16.35	15.77	0	16.45	15.56	21.2M
January 23, 2026	16.12	16.3	0	16.34	16.03	14.08M
January 22, 2026	15.98	16.08	0	16.22	15.96	13.33M
January 21, 2026	15.95	15.97	0	16.21	15.88	13.75M
January 20, 2026	16.42	16.04	0	16.54	15.88	14.6M
January 19, 2026	16.5	16.32	0	16.73	16.2	16.41M
January 16, 2026	17.06	16.63	0	17.3	16.41	27.5M
January 15, 2026	17.65	17.19	0	17.96	17.01	38.77M
January 14, 2026	16.6	17.41	0	18.19	16.6	63.94M
January 13, 2026	17.25	16.63	0	17.29	16.5	32.85M
January 12, 2026	16.2	16.96	0	16.97	16.08	38.29M
January 09, 2026	15.62	15.95	0	15.98	15.53	18.14M
January 08, 2026	15.27	15.5	0	15.63	15.22	11.67M
January 07, 2026	15.48	15.27	0	15.58	15.25	12.77M
January 06, 2026	15.48	15.54	0	15.59	15.38	12.38M
January 05, 2026	15.3	15.49	0	15.49	15.13	12.22M
December 31, 2025	15.3	15.34	0	15.49	15.1	11.1M