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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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