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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	23.34	23.09	23.09	23.73	23.08	17.08M
August 06, 2025	23.33	23.43	23.43	23.45	23.05	17.52M
August 05, 2025	23.68	23.33	23.33	23.73	23.18	18.38M
August 04, 2025	23.11	23.68	23.68	23.94	22.91	25.76M
August 01, 2025	23.09	23.36	23.36	23.63	22.68	28.11M
July 31, 2025	22.81	22.89	22.89	23.44	22.77	20.4M
July 30, 2025	23.06	22.99	22.99	23.6	22.8	20.74M
July 29, 2025	22.91	23.2	23.2	23.42	22.66	18.97M
July 28, 2025	23.64	22.96	22.96	23.64	22.88	21.13M
July 25, 2025	22.9	23.64	23.64	24.14	22.75	30.09M
July 24, 2025	22.55	22.87	22.87	22.88	22.54	14.14M
July 23, 2025	22.35	22.66	22.66	23.1	22.35	19.86M
July 22, 2025	22.35	22.5	22.5	22.57	22.2	11.56M
July 21, 2025	22.76	22.53	22.53	22.77	22.35	13.37M
July 18, 2025	22.44	22.65	22.65	23.09	22.42	17.52M
July 17, 2025	22.24	22.45	22.45	22.6	22.03	13.5M
July 16, 2025	22.52	22.32	22.32	22.79	22.29	15.9M
July 15, 2025	22.33	22.57	22.57	22.65	22	23.33M
July 14, 2025	22.31	22.33	22.33	23.2	22.15	32.29M
July 11, 2025	20.86	21.7	21.7	21.82	20.66	21.08M
July 10, 2025	20.97	20.93	20.93	21.1	20.8	6.88M
July 09, 2025	21.04	20.99	20.99	21.29	20.95	7.13M
July 08, 2025	20.79	21.15	21.15	21.15	20.67	8.1M
July 07, 2025	20.81	20.83	20.83	20.89	20.63	6.3M
July 04, 2025	20.81	20.86	20.86	21.25	20.76	10.11M
July 03, 2025	21.02	20.88	20.88	21.23	20.78	8.5M
July 02, 2025	21.29	21	21	21.37	20.87	9.07M
July 01, 2025	21.8	21.38	21.38	21.84	21.24	9.67M
June 30, 2025	21.52	21.76	21.76	21.87	21.5	9.96M
June 27, 2025	21.89	21.71	21.71	22.49	21.69	12.52M
June 26, 2025	21.81	21.84	21.84	22.15	21.6	14M
June 25, 2025	21.13	21.83	21.83	21.85	21.01	16.31M
June 24, 2025	20.78	21.15	21.15	21.23	20.74	10.62M
June 23, 2025	20.05	20.72	20.72	20.75	19.94	7.71M
June 20, 2025	20.44	20.16	20.16	20.57	20.11	6.05M
June 19, 2025	20.77	20.41	20.41	20.97	20.38	7.61M
June 18, 2025	20.81	20.77	20.77	20.87	20.54	5.77M
June 17, 2025	20.93	20.81	20.81	20.94	20.7	5.39M
June 16, 2025	20.66	20.93	20.93	20.97	20.51	9.93M
June 13, 2025	21.29	20.86	20.86	21.39	20.3	22.13M
June 12, 2025	21.6	21.42	21.42	21.72	21.34	8.11M
June 11, 2025	21.66	21.65	21.65	21.94	21.63	8.12M
June 10, 2025	22.35	21.78	21.78	22.42	21.48	12.54M
June 09, 2025	22.11	22.41	22.41	22.6	22	10.75M
June 06, 2025	22.5	22.27	22.27	22.5	22.05	13.17M
June 05, 2025	21.8	22.12	22.12	22.16	21.51	13.11M
June 04, 2025	22.51	21.8	21.8	22.8	21.8	16.23M
June 03, 2025	21.26	21.42	21.42	21.88	21.26	7.35M
May 30, 2025	21.89	21.58	21.58	21.99	21.5	8.19M
May 29, 2025	21.15	21.99	21.99	22.02	21.15	13.2M
May 28, 2025	21.6	21.14	21.14	21.82	21.11	6.99M
May 27, 2025	21.65	21.65	21.65	21.78	21.32	6.27M
May 26, 2025	21.34	21.73	21.73	22.18	21.31	11.63M

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