Eastern Pioneer Driving School Co., Ltd (SHA:603377)
China · Delayed Price · Currency is CNY 3.690
+0.030 (0.82%)
Mar 27, 2026, 11:29 AM CST
SHA:603377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.63 | 3.69 | 3.63 | 3.69 | - | 0.82% | 2,252,255 |
| Mar 26, 2026 | 3.68 | 3.71 | 3.63 | 3.66 | 3.66 | -1.08% | 6,395,476 |
| Mar 25, 2026 | 3.60 | 3.75 | 3.59 | 3.70 | 3.70 | 2.78% | 8,839,260 |
| Mar 24, 2026 | 3.68 | 3.75 | 3.57 | 3.60 | 3.60 | -3.23% | 14,166,645 |
| Mar 23, 2026 | 3.72 | 3.72 | 3.66 | 3.72 | 3.72 | 5.08% | 14,154,650 |
| Mar 20, 2026 | 3.61 | 3.64 | 3.52 | 3.54 | 3.54 | -1.67% | 6,094,080 |
| Mar 19, 2026 | 3.65 | 3.67 | 3.58 | 3.60 | 3.60 | -2.17% | 4,726,400 |
| Mar 18, 2026 | 3.68 | 3.69 | 3.65 | 3.68 | 3.68 | -0.27% | 3,267,600 |
| Mar 17, 2026 | 3.71 | 3.74 | 3.68 | 3.69 | 3.69 | -0.54% | 3,102,500 |
| Mar 16, 2026 | 3.75 | 3.76 | 3.68 | 3.71 | 3.71 | -1.07% | 4,931,008 |
| Mar 13, 2026 | 3.85 | 3.85 | 3.75 | 3.75 | 3.75 | -2.60% | 5,333,726 |
| Mar 12, 2026 | 3.75 | 3.88 | 3.73 | 3.85 | 3.85 | 1.85% | 7,339,440 |
| Mar 11, 2026 | 3.84 | 3.87 | 3.76 | 3.78 | 3.78 | 0.27% | 6,891,800 |
| Mar 10, 2026 | 3.71 | 3.78 | 3.70 | 3.77 | 3.77 | 1.89% | 4,151,184 |
| Mar 9, 2026 | 3.76 | 3.76 | 3.68 | 3.70 | 3.70 | -2.12% | 5,077,387 |
| Mar 6, 2026 | 3.77 | 3.82 | 3.72 | 3.78 | 3.78 | 0.53% | 8,037,340 |
| Mar 5, 2026 | 3.61 | 3.76 | 3.59 | 3.76 | 3.76 | 4.44% | 7,667,326 |
| Mar 4, 2026 | 3.53 | 3.61 | 3.49 | 3.60 | 3.60 | 1.41% | 5,696,660 |
| Mar 3, 2026 | 3.62 | 3.67 | 3.55 | 3.55 | 3.55 | -1.93% | 7,510,960 |
| Mar 2, 2026 | 3.67 | 3.67 | 3.55 | 3.62 | 3.62 | -2.16% | 9,696,446 |
| Feb 27, 2026 | 3.73 | 3.74 | 3.67 | 3.70 | 3.70 | -1.60% | 8,092,698 |
| Feb 26, 2026 | 3.77 | 3.77 | 3.73 | 3.76 | 3.76 | -0.27% | 4,303,600 |
| Feb 25, 2026 | 3.77 | 3.79 | 3.74 | 3.77 | 3.77 | -0.53% | 5,818,544 |
| Feb 24, 2026 | 3.80 | 3.87 | 3.76 | 3.79 | 3.79 | - | 7,382,900 |
| Feb 13, 2026 | 3.76 | 3.83 | 3.70 | 3.79 | 3.79 | 1.34% | 6,429,000 |
| Feb 12, 2026 | 3.80 | 3.81 | 3.73 | 3.74 | 3.74 | -1.06% | 5,554,320 |
| Feb 11, 2026 | 3.81 | 3.84 | 3.77 | 3.78 | 3.78 | -1.56% | 5,751,800 |
| Feb 10, 2026 | 3.71 | 3.87 | 3.69 | 3.84 | 3.84 | 3.78% | 11,487,700 |
| Feb 9, 2026 | 3.71 | 3.72 | 3.66 | 3.70 | 3.70 | - | 6,510,172 |
| Feb 6, 2026 | 3.65 | 3.73 | 3.65 | 3.70 | 3.70 | 0.27% | 5,550,700 |
| Feb 5, 2026 | 3.60 | 3.74 | 3.59 | 3.69 | 3.69 | 2.50% | 7,287,028 |
| Feb 4, 2026 | 3.69 | 3.69 | 3.58 | 3.60 | 3.60 | -1.91% | 8,410,720 |
| Feb 3, 2026 | 3.66 | 3.73 | 3.58 | 3.67 | 3.67 | -0.27% | 7,919,427 |
| Feb 2, 2026 | 3.68 | 3.77 | 3.65 | 3.68 | 3.68 | -0.27% | 11,957,160 |
| Jan 30, 2026 | 3.75 | 3.77 | 3.63 | 3.69 | 3.69 | -2.12% | 7,664,500 |
| Jan 29, 2026 | 3.78 | 3.84 | 3.76 | 3.77 | 3.77 | -1.31% | 6,135,784 |
| Jan 28, 2026 | 3.86 | 3.88 | 3.79 | 3.82 | 3.82 | -1.55% | 6,126,195 |
| Jan 27, 2026 | 3.90 | 3.92 | 3.85 | 3.88 | 3.88 | -0.77% | 4,464,345 |
| Jan 26, 2026 | 3.89 | 3.94 | 3.88 | 3.91 | 3.91 | 0.51% | 6,352,161 |
| Jan 23, 2026 | 3.88 | 3.92 | 3.86 | 3.89 | 3.89 | -0.26% | 8,136,117 |
| Jan 22, 2026 | 3.87 | 3.92 | 3.81 | 3.90 | 3.90 | 0.78% | 9,903,700 |
| Jan 21, 2026 | 3.95 | 4.03 | 3.86 | 3.87 | 3.87 | -2.03% | 13,811,410 |
| Jan 20, 2026 | 3.87 | 4.05 | 3.87 | 3.95 | 3.95 | -2.95% | 18,414,830 |
| Jan 19, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -4.91% | 2,171,000 |
| Jan 16, 2026 | 4.12 | 4.30 | 4.10 | 4.28 | 4.28 | 4.14% | 15,574,710 |
| Jan 15, 2026 | 4.01 | 4.15 | 3.97 | 4.11 | 4.11 | 1.99% | 8,946,220 |
| Jan 14, 2026 | 3.96 | 4.09 | 3.96 | 4.03 | 4.03 | 1.00% | 9,453,966 |
| Jan 13, 2026 | 4.16 | 4.16 | 3.99 | 3.99 | 3.99 | -2.21% | 11,108,580 |
| Jan 12, 2026 | 4.02 | 4.20 | 4.02 | 4.08 | 4.08 | - | 13,223,640 |
| Jan 9, 2026 | 3.97 | 4.13 | 3.91 | 4.08 | 4.08 | 2.51% | 16,529,980 |