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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	22.32	21.64	21.64	22.47	21.57	20.12M
September 02, 2025	23.39	22.28	22.28	23.7	22.23	27.07M
September 01, 2025	23.66	23.44	23.44	24.32	23.31	23.8M
August 29, 2025	24.49	23.61	23.61	24.6	23.51	24.68M
August 28, 2025	23.91	24.21	24.21	24.58	23.36	33.74M
August 27, 2025	24.77	24	24	25.06	24	38.09M
August 26, 2025	24.8	24.75	24.75	25.28	24.68	25.35M
August 25, 2025	25.15	24.85	24.85	25.56	24.67	42.71M
August 22, 2025	24.51	24.98	24.98	25.07	24.2	35.43M
August 21, 2025	23.77	24.51	24.51	24.93	23.77	44.27M
August 20, 2025	23.6	23.85	23.85	23.85	23.17	20.34M
August 19, 2025	23.76	23.79	23.79	24.27	23.56	27.19M
August 18, 2025	23.34	23.76	23.76	23.85	23.34	27.44M
August 15, 2025	22.85	23.32	23.32	23.33	22.82	20.66M
August 14, 2025	23.3	22.94	22.94	23.85	22.94	28.2M
August 13, 2025	22.79	23.09	23.09	23.45	22.73	19.93M
August 12, 2025	22.9	22.78	22.78	22.94	22.56	11.95M
August 11, 2025	22.54	22.98	22.98	23.09	22.38	20.45M
August 08, 2025	23.08	22.4	22.4	23.08	22.32	19.78M

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