Eastern Pioneer Driving School Co., Ltd (SHA:603377)
China · Delayed Price · Currency is CNY 3.520
-0.100 (-2.76%)
May 29, 2026, 3:00 PM CST
SHA:603377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.50 | 3.63 | 3.50 | 3.52 | 3.52 | -2.76% | 6,936,351 |
| May 28, 2026 | 3.52 | 3.64 | 3.52 | 3.62 | 3.62 | -1.90% | 8,235,719 |
| May 27, 2026 | 3.63 | 3.69 | 3.58 | 3.69 | 3.69 | 5.13% | 16,012,930 |
| May 26, 2026 | 3.49 | 3.60 | 3.45 | 3.51 | 3.51 | 0.57% | 5,675,430 |
| May 25, 2026 | 3.54 | 3.55 | 3.46 | 3.49 | 3.49 | -1.41% | 5,204,903 |
| May 22, 2026 | 3.51 | 3.57 | 3.50 | 3.54 | 3.54 | 0.85% | 3,860,140 |
| May 21, 2026 | 3.54 | 3.62 | 3.51 | 3.51 | 3.51 | -0.85% | 4,204,789 |
| May 20, 2026 | 3.59 | 3.60 | 3.52 | 3.54 | 3.54 | -1.94% | 3,721,528 |
| May 19, 2026 | 3.56 | 3.61 | 3.50 | 3.61 | 3.61 | 1.98% | 5,251,304 |
| May 18, 2026 | 3.56 | 3.61 | 3.45 | 3.54 | 3.54 | -1.12% | 8,116,692 |
| May 15, 2026 | 3.65 | 3.70 | 3.57 | 3.58 | 3.58 | -1.38% | 10,912,280 |
| May 14, 2026 | 3.46 | 3.63 | 3.37 | 3.63 | 3.63 | 4.91% | 16,915,760 |
| May 13, 2026 | 3.49 | 3.53 | 3.45 | 3.46 | 3.46 | -0.86% | 5,584,711 |
| May 12, 2026 | 3.56 | 3.56 | 3.48 | 3.49 | 3.49 | -1.97% | 5,809,526 |
| May 11, 2026 | 3.59 | 3.61 | 3.53 | 3.56 | 3.56 | -0.84% | 4,495,029 |
| May 8, 2026 | 3.56 | 3.62 | 3.50 | 3.59 | 3.59 | - | 7,641,220 |
| May 7, 2026 | 3.65 | 3.65 | 3.58 | 3.59 | 3.59 | -1.91% | 6,319,600 |
| May 6, 2026 | 3.67 | 3.70 | 3.65 | 3.66 | 3.66 | -0.27% | 4,049,158 |
| Apr 30, 2026 | 3.63 | 3.68 | 3.61 | 3.67 | 3.67 | 0.27% | 5,666,878 |
| Apr 29, 2026 | 3.63 | 3.71 | 3.62 | 3.66 | 3.66 | 0.55% | 3,675,474 |
| Apr 28, 2026 | 3.63 | 3.68 | 3.62 | 3.64 | 3.64 | -0.55% | 3,081,254 |
| Apr 27, 2026 | 3.72 | 3.72 | 3.61 | 3.66 | 3.66 | -1.35% | 6,061,342 |
| Apr 24, 2026 | 3.61 | 3.71 | 3.59 | 3.71 | 3.71 | 2.49% | 5,337,130 |
| Apr 23, 2026 | 3.66 | 3.66 | 3.61 | 3.62 | 3.62 | -0.82% | 4,137,974 |
| Apr 22, 2026 | 3.64 | 3.66 | 3.61 | 3.65 | 3.65 | 0.27% | 4,678,128 |
| Apr 21, 2026 | 3.71 | 3.73 | 3.63 | 3.64 | 3.64 | -2.15% | 8,059,944 |
| Apr 20, 2026 | 3.89 | 3.89 | 3.70 | 3.72 | 3.72 | -3.63% | 12,934,970 |
| Apr 17, 2026 | 3.80 | 3.90 | 3.78 | 3.86 | 3.86 | 1.31% | 10,363,160 |
| Apr 16, 2026 | 3.71 | 3.83 | 3.71 | 3.81 | 3.81 | 2.70% | 10,987,190 |
| Apr 15, 2026 | 3.66 | 3.72 | 3.64 | 3.71 | 3.71 | 0.82% | 5,121,251 |
| Apr 14, 2026 | 3.65 | 3.72 | 3.60 | 3.68 | 3.68 | 1.10% | 6,554,406 |
| Apr 13, 2026 | 3.65 | 3.65 | 3.60 | 3.64 | 3.64 | -0.27% | 5,590,021 |
| Apr 10, 2026 | 3.68 | 3.68 | 3.62 | 3.65 | 3.65 | 0.27% | 4,740,529 |
| Apr 9, 2026 | 3.58 | 3.71 | 3.58 | 3.64 | 3.64 | 0.55% | 6,532,641 |
| Apr 8, 2026 | 3.55 | 3.66 | 3.54 | 3.62 | 3.62 | 2.84% | 7,345,668 |
| Apr 7, 2026 | 3.52 | 3.52 | 3.45 | 3.52 | 3.52 | -0.28% | 8,216,084 |
| Apr 3, 2026 | 3.65 | 3.66 | 3.53 | 3.53 | 3.53 | -3.29% | 8,633,114 |
| Apr 2, 2026 | 3.75 | 3.77 | 3.63 | 3.65 | 3.65 | -2.67% | 7,509,400 |
| Apr 1, 2026 | 3.77 | 3.80 | 3.72 | 3.75 | 3.75 | 0.27% | 4,603,451 |
| Mar 31, 2026 | 3.82 | 3.82 | 3.71 | 3.74 | 3.74 | -1.58% | 6,729,931 |
| Mar 30, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 1.60% | 5,776,463 |
| Mar 27, 2026 | 3.63 | 3.74 | 3.63 | 3.74 | 3.74 | 2.19% | 7,183,535 |
| 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% | 14,166,640 |
| 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 |