Eastroc Beverage(Group) Co., Ltd. (SHA:605499)
China · Delayed Price · Currency is CNY 299.85
-4.06 (-1.34%)
Aug 27, 2025, 3:00 PM CST
Eastroc Beverage(Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 303.90 | 307.57 | 301.47 | 304.42 | 304.42 | 0.17% | 1,258,999 |
| Aug 26, 2025 | 301.60 | 312.88 | 300.32 | 303.91 | 303.91 | 0.53% | 2,544,210 |
| Aug 25, 2025 | 297.00 | 302.84 | 293.88 | 302.32 | 302.32 | 0.29% | 2,363,245 |
| Aug 22, 2025 | 304.00 | 304.03 | 295.00 | 301.46 | 298.96 | -0.43% | 2,002,540 |
| Aug 21, 2025 | 298.12 | 305.76 | 294.51 | 302.75 | 300.24 | 1.59% | 2,490,102 |
| Aug 20, 2025 | 295.36 | 299.40 | 292.32 | 298.00 | 295.53 | 0.46% | 2,258,262 |
| Aug 19, 2025 | 285.33 | 298.50 | 285.22 | 296.65 | 294.19 | 4.11% | 3,829,592 |
| Aug 18, 2025 | 284.01 | 287.37 | 282.67 | 284.94 | 282.58 | 0.27% | 2,635,022 |
| Aug 15, 2025 | 290.00 | 290.80 | 283.28 | 284.16 | 281.80 | -2.31% | 3,458,940 |
| Aug 14, 2025 | 291.75 | 294.49 | 290.10 | 290.89 | 288.48 | -0.29% | 1,342,053 |
| Aug 13, 2025 | 291.00 | 292.40 | 289.70 | 291.75 | 289.33 | 0.01% | 1,565,718 |
| Aug 12, 2025 | 291.34 | 295.42 | 290.19 | 291.73 | 289.31 | -0.32% | 1,673,854 |
| Aug 11, 2025 | 297.88 | 297.88 | 289.39 | 292.67 | 290.24 | -1.75% | 2,667,132 |
| Aug 8, 2025 | 298.60 | 303.00 | 297.57 | 297.88 | 295.41 | -0.54% | 1,339,085 |
| Aug 7, 2025 | 298.34 | 303.99 | 295.67 | 299.50 | 297.02 | 0.49% | 1,850,060 |
| Aug 6, 2025 | 304.84 | 305.81 | 297.94 | 298.03 | 295.56 | -2.23% | 2,370,090 |
| Aug 5, 2025 | 294.10 | 305.87 | 294.08 | 304.83 | 302.30 | 3.27% | 3,153,972 |
| Aug 4, 2025 | 283.10 | 299.24 | 283.10 | 295.17 | 292.72 | 3.55% | 3,097,120 |
| Aug 1, 2025 | 280.00 | 285.50 | 280.00 | 285.05 | 282.69 | 1.33% | 2,064,096 |
| Jul 31, 2025 | 285.06 | 287.00 | 280.14 | 281.30 | 278.97 | -2.63% | 2,173,600 |
| Jul 30, 2025 | 285.50 | 291.29 | 285.48 | 288.91 | 286.51 | 0.76% | 2,085,235 |
| Jul 29, 2025 | 290.20 | 292.20 | 285.10 | 286.72 | 284.34 | -1.20% | 2,233,122 |
| Jul 28, 2025 | 300.05 | 300.95 | 285.29 | 290.20 | 287.79 | -3.24% | 4,174,253 |
| Jul 25, 2025 | 291.28 | 303.33 | 290.12 | 299.93 | 297.44 | 2.98% | 2,899,811 |
| Jul 24, 2025 | 290.93 | 292.00 | 287.30 | 291.24 | 288.82 | -0.01% | 1,737,114 |
| Jul 23, 2025 | 292.20 | 294.99 | 290.58 | 291.27 | 288.85 | -0.85% | 1,653,730 |
| Jul 22, 2025 | 298.00 | 299.49 | 292.00 | 293.76 | 291.32 | -1.24% | 1,665,999 |
| Jul 21, 2025 | 298.00 | 298.88 | 294.56 | 297.44 | 294.97 | -0.53% | 1,336,533 |
| Jul 18, 2025 | 299.00 | 302.00 | 296.07 | 299.03 | 296.55 | 0.01% | 1,370,198 |
| Jul 17, 2025 | 292.67 | 301.76 | 292.05 | 299.01 | 296.53 | 2.51% | 2,067,898 |
| Jul 16, 2025 | 294.00 | 296.36 | 291.44 | 291.70 | 289.28 | -1.00% | 1,782,639 |
| Jul 15, 2025 | 296.50 | 299.23 | 292.68 | 294.65 | 292.21 | -1.60% | 2,009,477 |
| Jul 14, 2025 | 287.50 | 299.50 | 287.30 | 299.44 | 296.96 | 3.31% | 3,083,992 |
| Jul 11, 2025 | 289.00 | 300.50 | 289.00 | 289.85 | 287.45 | -0.40% | 2,986,247 |
| Jul 10, 2025 | 304.50 | 304.50 | 284.00 | 291.00 | 288.59 | -4.80% | 4,690,312 |
| Jul 9, 2025 | 303.99 | 308.98 | 301.23 | 305.66 | 303.13 | 1.47% | 1,842,125 |
| Jul 8, 2025 | 310.75 | 310.75 | 300.90 | 301.23 | 298.73 | -3.07% | 2,463,191 |
| Jul 7, 2025 | 309.60 | 313.64 | 309.00 | 310.76 | 308.18 | 0.46% | 937,589 |
| Jul 4, 2025 | 308.42 | 311.54 | 307.94 | 309.35 | 306.78 | 0.43% | 793,791 |
| Jul 3, 2025 | 310.00 | 312.04 | 304.18 | 308.02 | 305.47 | -0.66% | 1,978,706 |
| Jul 2, 2025 | 317.88 | 320.08 | 310.08 | 310.08 | 307.51 | -3.61% | 2,053,198 |
| Jul 1, 2025 | 314.05 | 325.12 | 314.05 | 321.70 | 319.03 | 2.44% | 1,462,458 |
| Jun 30, 2025 | 315.00 | 318.95 | 314.00 | 314.05 | 311.45 | -0.75% | 1,721,268 |
| Jun 27, 2025 | 317.51 | 318.27 | 313.33 | 316.42 | 313.80 | -0.71% | 1,573,559 |
| Jun 26, 2025 | 322.19 | 322.19 | 317.00 | 318.69 | 316.05 | -1.88% | 1,537,948 |
| Jun 25, 2025 | 321.55 | 328.50 | 320.27 | 324.80 | 322.11 | 1.00% | 1,503,246 |
| Jun 24, 2025 | 316.29 | 322.57 | 315.95 | 321.59 | 318.92 | 1.80% | 1,374,595 |
| Jun 23, 2025 | 319.00 | 321.14 | 311.25 | 315.91 | 313.29 | -1.63% | 1,822,438 |
| Jun 20, 2025 | 319.66 | 324.77 | 318.46 | 321.15 | 318.49 | -0.04% | 1,564,604 |
| Jun 19, 2025 | 325.00 | 327.84 | 318.74 | 321.29 | 318.63 | -1.02% | 1,723,746 |