Eastroc Beverage(Group) Co., Ltd. (SHA:605499)
China · Delayed Price · Currency is CNY 256.17
+5.08 (2.02%)
At close: Jan 22, 2026
Eastroc Beverage(Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 250.88 | 256.48 | 250.00 | 255.16 | - | 1.62% | 857,163 |
| 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 |
| 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 |