Beijing E-Hualu Information Technology Co., Ltd. - 300212.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.13	17.58	17.58	19.13	17.2	8.81M
December 03, 2025	18.5	17.59	17.59	18.6	17.26	20.43M
December 02, 2025	19.05	18.54	18.54	19.08	18.48	11.88M
December 01, 2025	19.23	19.08	19.08	19.23	19.01	8.47M
November 28, 2025	19.13	19.23	19.23	19.29	19.03	6.1M
November 27, 2025	19.28	19.08	19.08	19.35	19.04	8.58M
November 26, 2025	19.75	19.35	19.35	19.95	19.33	10.08M
November 25, 2025	19.87	19.76	19.76	20.07	19.76	9.72M
November 24, 2025	19.21	19.86	19.86	19.93	19.13	10.44M
November 21, 2025	19.51	19.2	19.2	19.93	19.13	9.67M
November 20, 2025	19.92	19.71	19.71	20.03	19.53	8.53M
November 19, 2025	20.19	19.91	19.91	20.3	19.8	9.47M
November 18, 2025	20.14	20.24	20.24	20.45	19.95	14.23M
November 17, 2025	19.63	20.25	20.25	20.41	19.4	16.97M
November 14, 2025	18.9	19.66	19.66	20.25	18.88	19.93M
November 13, 2025	19.75	19.06	19.06	19.75	18.81	6.82M
November 12, 2025	19.32	18.91	18.91	19.37	18.9	8.77M
November 11, 2025	19.4	19.32	19.32	19.5	19.24	6.74M
November 10, 2025	19.25	19.44	19.44	19.55	19.24	8.29M
November 07, 2025	19.75	19.2	19.2	19.81	19.17	14.77M
November 06, 2025	20	19.81	19.81	20.02	19.75	9.88M
November 05, 2025	20	20.02	20.02	20.14	19.91	7.09M
November 04, 2025	20.36	20.14	20.14	20.44	20.03	8.35M
November 03, 2025	20.4	20.45	20.45	20.53	20.17	9.56M
October 31, 2025	19.95	20.39	20.39	20.47	19.84	12.91M
October 30, 2025	20.15	19.9	19.9	20.22	19.88	10.13M
October 29, 2025	20.1	20.25	20.25	20.3	19.82	12.14M
October 28, 2025	20.35	20.11	20.11	20.38	20.06	11.38M
October 27, 2025	20.49	20.47	20.47	20.68	20.35	9.65M
October 24, 2025	20.33	20.4	20.4	20.47	20.23	8.58M
October 23, 2025	20.1	20.29	20.29	20.3	19.71	9.47M
October 22, 2025	20.2	20.1	20.1	20.27	20.03	6.7M
October 21, 2025	20.17	20.29	20.29	20.31	20.01	7.9M
October 20, 2025	20.18	20.1	20.1	20.25	19.98	6.86M
October 17, 2025	20.6	19.96	19.96	20.64	19.9	10.46M
October 16, 2025	20.84	20.46	20.46	20.84	20.4	8.56M
October 15, 2025	20.8	20.82	20.82	20.89	20.44	7.81M
October 14, 2025	21.18	20.65	20.65	21.28	20.6	12.52M
October 13, 2025	20.5	21.07	21.07	21.31	20.41	12.35M
October 10, 2025	21.84	21.31	21.31	21.84	21.3	13.79M
October 09, 2025	21.81	21.96	21.96	22.05	21.54	14.68M
September 30, 2025	21.73	21.77	21.77	21.95	21.62	12.74M
September 29, 2025	21.6	21.53	21.53	21.65	21.25	11.72M
September 26, 2025	22.04	21.54	21.54	22.13	21.51	15.89M
September 25, 2025	22.2	22.21	22.21	22.64	22.09	20.37M
September 24, 2025	21.41	22.11	22.11	22.14	21.41	15.41M
September 23, 2025	22.05	21.59	21.59	22.13	21.18	19.51M
September 22, 2025	22.16	22.19	22.19	22.39	21.95	14.52M
September 19, 2025	22.27	22.15	22.15	22.61	22	16.39M
September 18, 2025	22.87	22.34	22.34	23.18	22.13	29.71M
September 17, 2025	23.25	22.87	22.87	23.25	22.77	27.69M
September 16, 2025	23.19	23.48	23.48	23.5	22.86	32.92M
September 15, 2025	23.94	23.28	23.28	24.14	23.01	51.36M
September 12, 2025	22.91	24.31	24.31	26	22.91	88.79M
September 11, 2025	22	21.92	21.92	22.18	21.55	21.78M
September 10, 2025	21.3	21.51	21.51	21.57	21.13	16.43M
September 09, 2025	21.52	21.03	21.03	21.52	20.95	12.2M
September 08, 2025	21.4	21.49	21.49	21.62	21.19	15.09M
September 05, 2025	21.23	21.4	21.4	21.46	20.86	18.55M
September 04, 2025	21.63	21.19	21.19	21.85	20.77	19.98M

Beijing E-Hualu Information Technology Co., Ltd. (300212.SZ) SHZ