Eastroc Beverage(Group) Co., Ltd. (SHA:605499)
China · Delayed Price · Currency is CNY 267.39
-0.63 (-0.24%)
Dec 31, 2025, 3:00 PM CST
Eastroc Beverage(Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 268.04 | 270.49 | 267.02 | 267.39 | 267.39 | -0.24% | 1,085,888 |
| Dec 30, 2025 | 267.10 | 269.52 | 265.20 | 268.02 | 268.02 | - | 1,005,071 |
| Dec 29, 2025 | 268.00 | 273.00 | 267.01 | 268.03 | 268.03 | -0.11% | 1,245,502 |
| Dec 26, 2025 | 272.15 | 272.82 | 267.84 | 268.33 | 268.33 | -1.39% | 1,188,178 |
| Dec 25, 2025 | 274.88 | 276.88 | 270.68 | 272.11 | 272.11 | -1.25% | 933,902 |
| Dec 24, 2025 | 272.00 | 278.99 | 271.60 | 275.55 | 275.55 | 0.97% | 1,388,329 |
| Dec 23, 2025 | 274.88 | 277.20 | 270.50 | 272.90 | 272.90 | -0.75% | 1,236,180 |
| Dec 22, 2025 | 273.00 | 275.50 | 270.60 | 274.97 | 274.97 | 0.85% | 1,231,835 |
| Dec 19, 2025 | 268.73 | 272.85 | 264.70 | 272.65 | 272.65 | 2.14% | 1,461,917 |
| Dec 18, 2025 | 269.00 | 270.60 | 265.30 | 266.93 | 266.93 | -1.05% | 1,269,577 |
| Dec 17, 2025 | 264.03 | 272.00 | 261.55 | 269.76 | 269.76 | 2.12% | 2,239,852 |
| Dec 16, 2025 | 264.57 | 268.09 | 261.12 | 264.15 | 264.15 | -0.77% | 2,266,344 |
| Dec 15, 2025 | 261.58 | 268.18 | 261.50 | 266.19 | 266.19 | 1.76% | 2,339,278 |
| Dec 12, 2025 | 259.87 | 261.69 | 256.45 | 261.58 | 261.58 | 0.66% | 1,813,202 |
| Dec 11, 2025 | 258.10 | 262.98 | 255.51 | 259.87 | 259.87 | 0.33% | 1,693,750 |
| Dec 10, 2025 | 258.22 | 262.50 | 257.70 | 259.01 | 259.01 | 0.31% | 1,112,373 |
| Dec 9, 2025 | 260.00 | 261.49 | 258.03 | 258.22 | 258.22 | -0.68% | 724,789 |
| Dec 8, 2025 | 262.53 | 262.53 | 259.09 | 260.00 | 260.00 | -0.96% | 1,197,088 |
| Dec 5, 2025 | 265.10 | 265.50 | 260.50 | 262.52 | 262.52 | -1.33% | 1,153,152 |
| Dec 4, 2025 | 265.52 | 267.50 | 264.10 | 266.05 | 266.05 | -0.17% | 658,797 |
| Dec 3, 2025 | 265.50 | 268.98 | 265.12 | 266.50 | 266.50 | 0.15% | 921,779 |
| Dec 2, 2025 | 268.67 | 269.03 | 265.23 | 266.09 | 266.09 | -1.09% | 1,056,791 |
| Dec 1, 2025 | 261.72 | 270.96 | 260.02 | 269.03 | 269.03 | 2.04% | 2,109,637 |
| Nov 28, 2025 | 258.60 | 264.00 | 258.00 | 263.66 | 263.66 | 1.96% | 1,520,991 |
| Nov 27, 2025 | 259.51 | 261.86 | 256.66 | 258.59 | 258.59 | -0.35% | 1,264,661 |
| Nov 26, 2025 | 259.00 | 262.59 | 257.72 | 259.50 | 259.50 | 0.43% | 1,181,881 |
| Nov 25, 2025 | 258.71 | 260.28 | 255.30 | 258.39 | 258.39 | 0.19% | 1,588,503 |
| Nov 24, 2025 | 259.70 | 263.00 | 257.50 | 257.90 | 257.90 | -0.79% | 1,301,267 |
| Nov 21, 2025 | 255.00 | 262.36 | 254.53 | 259.96 | 259.96 | 1.33% | 1,809,945 |
| Nov 20, 2025 | 259.43 | 259.46 | 255.30 | 256.54 | 256.54 | -0.95% | 1,090,798 |
| Nov 19, 2025 | 256.54 | 260.80 | 255.90 | 259.00 | 259.00 | 0.96% | 1,343,999 |
| Nov 18, 2025 | 259.90 | 262.30 | 255.90 | 256.54 | 256.54 | -1.87% | 1,970,232 |
| Nov 17, 2025 | 268.08 | 269.54 | 259.44 | 261.42 | 261.42 | -3.02% | 2,999,127 |
| Nov 14, 2025 | 272.55 | 274.95 | 269.00 | 269.57 | 269.57 | -1.13% | 1,703,829 |
| Nov 13, 2025 | 278.54 | 278.67 | 272.08 | 272.65 | 272.65 | -2.35% | 2,311,383 |
| Nov 12, 2025 | 276.79 | 282.66 | 276.79 | 279.20 | 279.20 | 0.40% | 1,806,858 |
| Nov 11, 2025 | 276.98 | 283.53 | 274.10 | 278.10 | 278.10 | 0.44% | 2,058,409 |
| Nov 10, 2025 | 275.99 | 277.26 | 272.05 | 276.89 | 276.89 | -0.08% | 1,879,488 |
| Nov 7, 2025 | 271.23 | 280.08 | 270.19 | 277.11 | 277.11 | 2.16% | 2,305,996 |
| Nov 6, 2025 | 269.27 | 272.20 | 268.18 | 271.24 | 271.24 | 0.53% | 1,644,525 |
| Nov 5, 2025 | 263.98 | 271.45 | 263.50 | 269.80 | 269.80 | 1.12% | 2,118,293 |
| Nov 4, 2025 | 269.90 | 269.90 | 264.00 | 266.80 | 266.80 | -1.59% | 3,172,233 |
| Nov 3, 2025 | 279.29 | 279.87 | 269.01 | 271.12 | 271.12 | -3.17% | 3,163,489 |
| Oct 31, 2025 | 279.02 | 283.58 | 277.58 | 280.00 | 280.00 | - | 1,664,367 |
| Oct 30, 2025 | 285.98 | 286.00 | 279.70 | 280.00 | 280.00 | -2.09% | 2,348,669 |
| Oct 29, 2025 | 286.35 | 286.65 | 283.28 | 285.98 | 285.98 | -0.13% | 1,269,582 |
| Oct 28, 2025 | 287.40 | 288.57 | 284.56 | 286.34 | 286.34 | -0.23% | 1,611,195 |
| Oct 27, 2025 | 299.85 | 300.72 | 285.60 | 287.01 | 287.01 | -4.56% | 4,412,354 |
| Oct 24, 2025 | 301.00 | 306.50 | 298.33 | 300.73 | 300.73 | -0.09% | 2,301,323 |
| Oct 23, 2025 | 301.28 | 303.49 | 298.53 | 301.00 | 301.00 | -0.33% | 1,331,254 |