Eastroc Beverage (Group) Co., Ltd. (SHA:605499)
China · Delayed Price · Currency is CNY 241.56
-12.20 (-4.81%)
At close: Feb 27, 2026
Eastroc Beverage (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 250.00 | 252.25 | 246.22 | 248.49 | - | -2.08% | 1,090,925 |
| Feb 26, 2026 | 259.80 | 263.36 | 253.10 | 253.76 | 253.76 | -2.58% | 1,877,605 |
| Feb 25, 2026 | 260.72 | 262.68 | 257.96 | 260.49 | 260.49 | -0.16% | 1,433,280 |
| Feb 24, 2026 | 266.73 | 268.80 | 260.90 | 260.90 | 260.90 | -1.47% | 1,511,349 |
| Feb 13, 2026 | 268.56 | 268.71 | 264.06 | 264.80 | 264.80 | -1.16% | 942,079 |
| Feb 12, 2026 | 270.02 | 270.02 | 266.79 | 267.90 | 267.90 | -0.48% | 1,189,938 |
| Feb 11, 2026 | 269.09 | 270.72 | 267.07 | 269.18 | 269.18 | -0.57% | 1,316,873 |
| Feb 10, 2026 | 273.44 | 273.99 | 268.00 | 270.73 | 270.73 | -1.19% | 1,603,513 |
| Feb 9, 2026 | 271.86 | 279.00 | 271.86 | 274.00 | 274.00 | -0.65% | 2,002,820 |
| Feb 6, 2026 | 272.51 | 278.88 | 269.01 | 275.79 | 275.79 | 0.47% | 2,699,240 |
| Feb 5, 2026 | 268.72 | 277.49 | 267.50 | 274.51 | 274.51 | 2.18% | 3,992,457 |
| Feb 4, 2026 | 251.10 | 269.20 | 251.10 | 268.65 | 268.65 | 5.78% | 3,929,947 |
| Feb 3, 2026 | 257.00 | 262.57 | 252.60 | 253.96 | 253.96 | -1.18% | 2,663,006 |
| Feb 2, 2026 | 250.14 | 264.00 | 250.14 | 257.00 | 257.00 | 2.74% | 3,233,925 |
| Jan 30, 2026 | 263.90 | 263.90 | 250.14 | 250.14 | 250.14 | -4.71% | 3,087,990 |
| Jan 29, 2026 | 258.00 | 263.84 | 252.51 | 262.50 | 262.50 | 3.14% | 3,981,945 |
| Jan 28, 2026 | 245.62 | 258.58 | 245.62 | 254.51 | 254.51 | 3.54% | 4,771,217 |
| Jan 27, 2026 | 251.99 | 252.18 | 245.00 | 245.81 | 245.81 | -1.99% | 2,449,257 |
| Jan 26, 2026 | 253.00 | 253.50 | 247.80 | 250.80 | 250.80 | -1.01% | 2,630,234 |
| Jan 23, 2026 | 256.61 | 257.00 | 251.62 | 253.36 | 253.36 | -1.10% | 2,314,146 |
| Jan 22, 2026 | 250.88 | 257.28 | 250.00 | 256.17 | 256.17 | 2.02% | 3,470,719 |
| Jan 21, 2026 | 256.66 | 258.00 | 250.71 | 251.09 | 251.09 | -2.44% | 2,886,287 |
| Jan 20, 2026 | 260.79 | 263.80 | 257.01 | 257.38 | 257.38 | -1.19% | 2,422,425 |
| Jan 19, 2026 | 267.00 | 272.49 | 259.58 | 260.49 | 260.49 | -2.39% | 3,191,361 |
| Jan 16, 2026 | 271.85 | 273.19 | 266.50 | 266.86 | 266.86 | -1.84% | 1,922,073 |
| Jan 15, 2026 | 264.68 | 275.68 | 263.35 | 271.85 | 271.85 | 2.71% | 2,503,162 |
| Jan 14, 2026 | 271.67 | 272.20 | 259.01 | 264.68 | 264.68 | -2.91% | 3,552,819 |
| Jan 13, 2026 | 272.62 | 279.21 | 271.00 | 272.61 | 272.61 | -0.62% | 1,823,881 |
| Jan 12, 2026 | 275.80 | 278.91 | 272.62 | 274.30 | 274.30 | -1.08% | 1,604,042 |
| Jan 9, 2026 | 279.00 | 280.49 | 276.50 | 277.30 | 277.30 | -0.56% | 1,136,595 |
| Jan 8, 2026 | 269.20 | 281.51 | 269.11 | 278.87 | 278.87 | 3.28% | 2,531,816 |
| Jan 7, 2026 | 277.14 | 277.95 | 269.30 | 270.02 | 270.02 | -2.87% | 2,137,002 |
| Jan 6, 2026 | 278.37 | 278.90 | 274.38 | 278.00 | 278.00 | -0.10% | 1,523,277 |
| Jan 5, 2026 | 267.89 | 280.39 | 267.81 | 278.28 | 278.28 | 4.07% | 2,572,930 |
| 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 |