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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.25	12.96	12.96	13.69	12.96	25M
February 12, 2026	13.93	13.25	13.25	13.97	13.16	31.55M
February 11, 2026	13.66	13.84	13.84	14.28	13.55	35.06M
February 10, 2026	13.4	13.49	13.49	13.85	13.31	32.55M
February 09, 2026	12.62	13.47	13.47	14.29	12.52	59.52M
February 06, 2026	12.01	12.48	12.48	12.84	11.91	49.58M
February 05, 2026	11.95	11.83	11.83	12.29	11.83	27.98M
February 04, 2026	12.05	11.92	11.92	12.18	11.7	49.34M
February 03, 2026	11.02	12.06	12.06	12.4	10.64	95.09M
February 02, 2026	13.17	12.4	12.4	13.8	12.4	29.33M
January 30, 2026	15.69	15.5	15.5	15.88	15.4	18.15M
January 29, 2026	16.11	15.8	15.8	16.35	15.57	24.7M
January 28, 2026	16.29	16.1	16.1	16.89	16.06	31.45M
January 27, 2026	16	16.07	16.07	16.2	15.37	26.67M
January 26, 2026	16.29	16.01	16.01	16.56	15.67	30.36M
January 23, 2026	15.79	16.39	16.39	16.48	15.67	33.98M
January 22, 2026	15.45	15.91	15.91	15.97	14.93	38.11M
January 21, 2026	16.7	15.55	15.55	16.79	15.47	60.8M
January 20, 2026	17.4	16.95	16.95	17.45	16.77	25.25M
January 19, 2026	16.85	17.33	17.33	17.8	16.65	39.35M
January 16, 2026	17.6	17.15	17.15	18.07	16.88	71.64M
January 15, 2026	18.59	18.58	18.58	20.04	18.58	70.91M
January 14, 2026	21	23.22	23.22	24	20.94	93.94M
January 13, 2026	21.43	20.74	20.74	22.07	20.51	52.92M
January 12, 2026	19.98	21.44	21.44	21.5	19.97	45.93M
January 09, 2026	19.55	19.7	19.7	19.76	19.38	24.17M
January 08, 2026	19.17	19.7	19.7	19.98	19.01	30.6M
January 07, 2026	18.95	19.12	19.12	19.45	18.8	26.63M
January 06, 2026	18.32	18.96	18.96	19.16	18.16	31.52M
January 05, 2026	17.41	18.32	18.32	18.39	17.31	29.53M
December 31, 2025	16.82	17.45	17.45	17.49	16.73	19.48M
December 30, 2025	16.86	16.8	16.8	17.13	16.75	10.32M
December 29, 2025	17	16.99	16.99	17.34	16.85	14.78M
December 26, 2025	16.52	17.22	17.22	17.85	16.4	25.25M
December 25, 2025	16.49	16.52	16.52	16.59	16.4	9.24M
December 24, 2025	16.06	16.5	16.5	16.9	16.01	17.03M
December 23, 2025	16.35	16	16	16.38	16	8.68M
December 22, 2025	16.35	16.33	16.33	16.47	16.22	7.88M
December 19, 2025	16.2	16.23	16.23	16.4	16.2	8.5M
December 18, 2025	16.01	16.2	16.2	16.36	15.99	8.97M
December 17, 2025	15.89	16.14	16.14	16.23	15.67	12.67M
December 16, 2025	16.2	15.97	15.97	16.25	15.8	11.38M
December 15, 2025	16.65	16.2	16.2	16.65	16.02	15.69M
December 12, 2025	17.03	16.65	16.65	17.17	16.6	25.46M
December 11, 2025	17.5	17.03	17.03	17.5	17	10.53M
December 10, 2025	17.52	17.4	17.4	17.63	17.26	7.95M
December 09, 2025	18.05	17.58	17.58	18.11	17.58	9.93M
December 08, 2025	17.9	18.11	18.11	18.55	17.9	11.1M
December 05, 2025	17.51	17.83	17.83	17.86	17.27	7.91M
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

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