East Group Co.,Ltd (300376.SZ) SHZ
6.17
-0.05(-0.80%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.17
-0.05(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.22 | 6.17 | 6.17 | 6.29 | 6.11 | 15.71M |
| April 02, 2026 | 6.43 | 6.22 | 6.22 | 6.49 | 6.2 | 26.61M |
| April 01, 2026 | 6.48 | 6.45 | 6.45 | 6.86 | 6.42 | 42.75M |
| March 31, 2026 | 6.15 | 6.23 | 6.23 | 6.41 | 6.15 | 31.18M |
| March 30, 2026 | 6.29 | 6.13 | 6.13 | 6.36 | 6.06 | 40.43M |
| March 27, 2026 | 6.33 | 6.39 | 6.39 | 6.48 | 6.29 | 25.63M |
| March 26, 2026 | 6.72 | 6.48 | 6.48 | 6.74 | 6.45 | 26.8M |
| March 25, 2026 | 6.71 | 6.75 | 6.75 | 6.86 | 6.71 | 22.45M |
| March 24, 2026 | 6.69 | 6.67 | 6.67 | 6.72 | 6.48 | 27.21M |
| March 23, 2026 | 6.89 | 6.48 | 6.48 | 6.89 | 6.41 | 47.24M |
| March 20, 2026 | 7.05 | 7.03 | 7.03 | 7.23 | 7.03 | 25.24M |
| March 19, 2026 | 7.2 | 7.05 | 7.05 | 7.2 | 7.02 | 27.38M |
| March 18, 2026 | 7.14 | 7.27 | 7.27 | 7.28 | 7.1 | 24.88M |
| March 17, 2026 | 7.26 | 7.12 | 7.12 | 7.32 | 7.09 | 24.77M |
| March 16, 2026 | 7.41 | 7.22 | 7.22 | 7.44 | 7.14 | 44.32M |
| March 13, 2026 | 7.61 | 7.49 | 7.49 | 7.73 | 7.45 | 37.94M |
| March 12, 2026 | 7.87 | 7.65 | 7.65 | 7.9 | 7.61 | 60.31M |
| March 11, 2026 | 7.94 | 7.95 | 7.95 | 8.04 | 7.84 | 49.7M |
| March 10, 2026 | 7.25 | 7.96 | 7.96 | 8.11 | 7.25 | 44.85M |
| March 09, 2026 | 7.48 | 8.09 | 8.09 | 8.24 | 7.37 | 116.28M |
| March 06, 2026 | 7.25 | 7.65 | 7.65 | 7.8 | 7.25 | 73.23M |
| March 05, 2026 | 7.2 | 7.27 | 7.27 | 7.38 | 7.2 | 46.28M |
| March 04, 2026 | 7.27 | 7.09 | 7.09 | 7.31 | 6.82 | 31.69M |
| March 03, 2026 | 7.31 | 6.89 | 6.89 | 7.34 | 6.89 | 42.22M |
| March 02, 2026 | 7.1 | 7.33 | 7.33 | 7.46 | 7.02 | 48.02M |
| February 27, 2026 | 7.27 | 7.3 | 7.3 | 7.37 | 7.24 | 33.2M |
| February 26, 2026 | 7.08 | 7.39 | 7.39 | 7.55 | 6.96 | 72.6M |
| February 25, 2026 | 6.85 | 6.98 | 6.98 | 6.99 | 6.77 | 31.48M |
| February 24, 2026 | 6.77 | 6.79 | 6.79 | 6.88 | 6.74 | 22.9M |
| February 13, 2026 | 6.7 | 6.74 | 0 | 6.81 | 6.67 | 19.41M |
| February 12, 2026 | 6.57 | 6.76 | 0 | 6.8 | 6.52 | 33.47M |
| February 11, 2026 | 6.62 | 6.57 | 0 | 6.73 | 6.57 | 18.46M |
| February 10, 2026 | 6.76 | 6.64 | 0 | 6.8 | 6.62 | 21.56M |
| February 09, 2026 | 6.68 | 6.78 | 0 | 6.8 | 6.64 | 22.2M |
| February 06, 2026 | 6.6 | 6.6 | 0 | 6.66 | 6.54 | 16.74M |
| February 05, 2026 | 6.7 | 6.67 | 0 | 6.75 | 6.62 | 16.05M |
| February 04, 2026 | 6.8 | 6.7 | 0 | 6.81 | 6.66 | 23.23M |
| February 03, 2026 | 6.71 | 6.82 | 0 | 6.94 | 6.71 | 32.68M |
| February 02, 2026 | 6.7 | 6.83 | 0 | 7.07 | 6.51 | 48.69M |
| January 30, 2026 | 6.66 | 6.69 | 0 | 6.75 | 6.6 | 27.54M |
| January 29, 2026 | 6.86 | 6.66 | 0 | 6.92 | 6.65 | 45.15M |
| January 28, 2026 | 7.1 | 6.87 | 0 | 7.19 | 6.78 | 81.87M |
| January 27, 2026 | 7.66 | 7.4 | 0 | 7.66 | 7.34 | 53.96M |
| January 26, 2026 | 7.32 | 7.65 | 0 | 7.75 | 7.24 | 88.03M |
| January 23, 2026 | 7.16 | 7.19 | 0 | 7.27 | 7.1 | 37.81M |
| January 22, 2026 | 7.21 | 7.16 | 0 | 7.35 | 7.15 | 34.61M |
| January 21, 2026 | 7.16 | 7.28 | 0 | 7.44 | 7.03 | 49.07M |
| January 20, 2026 | 7.14 | 7.32 | 0 | 7.44 | 6.83 | 95M |
| January 19, 2026 | 7.6 | 7.2 | 0 | 7.68 | 7.1 | 83.93M |
| January 16, 2026 | 7.73 | 7.6 | 0 | 8.01 | 7.54 | 67.84M |
| January 15, 2026 | 7.51 | 7.54 | 0 | 8.13 | 7.45 | 95.78M |
| January 14, 2026 | 7.25 | 7.75 | 0 | 8.49 | 6.82 | 168.41M |
| January 13, 2026 | 7.27 | 7.27 | 0 | 7.27 | 7.27 | 0 |
| January 12, 2026 | 6.85 | 7.27 | 0 | 7.3 | 6.85 | 52.1M |
| January 09, 2026 | 6.45 | 6.83 | 0 | 6.83 | 6.42 | 43.06M |
| January 08, 2026 | 6.4 | 6.45 | 0 | 6.47 | 6.35 | 19.83M |
| January 07, 2026 | 6.49 | 6.42 | 0 | 6.49 | 6.38 | 22.15M |
| January 06, 2026 | 6.36 | 6.5 | 0 | 6.52 | 6.33 | 28.2M |
| January 05, 2026 | 6.57 | 6.35 | 0 | 6.61 | 6.35 | 37.57M |
| December 31, 2025 | 6.68 | 6.49 | 0 | 6.73 | 6.41 | 37.7M |