Eastroc Beverage (Group) Co., Ltd. (SHA:605499)
China · Delayed Price · Currency is CNY 111.55
+0.02 (0.02%)
Sep 16, 2026, 3:00 PM CST
Eastroc Beverage (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 111.65 | 111.94 | 110.44 | 111.53 | - | - | 2,289,044 |
| Sep 15, 2026 | 112.99 | 113.34 | 111.53 | 111.53 | 111.53 | -0.98% | 2,453,676 |
| Sep 14, 2026 | 112.49 | 113.50 | 111.50 | 112.63 | 112.63 | -0.12% | 2,538,571 |
| Sep 11, 2026 | 112.01 | 113.14 | 111.50 | 112.77 | 112.77 | -0.58% | 3,382,847 |
| Sep 10, 2026 | 116.50 | 116.65 | 113.35 | 113.43 | 113.43 | -3.26% | 5,229,178 |
| Sep 9, 2026 | 119.77 | 119.77 | 116.88 | 117.25 | 117.25 | -2.45% | 6,698,158 |
| Sep 8, 2026 | 121.02 | 121.80 | 120.01 | 120.20 | 120.20 | -1.46% | 3,408,847 |
| Sep 7, 2026 | 120.50 | 122.15 | 118.81 | 121.98 | 121.98 | 1.30% | 3,994,400 |
| Sep 4, 2026 | 118.92 | 122.24 | 118.69 | 120.41 | 120.41 | 1.25% | 5,598,764 |
| Sep 3, 2026 | 120.00 | 120.76 | 118.81 | 118.92 | 118.92 | -1.00% | 4,912,725 |
| Sep 2, 2026 | 123.00 | 123.50 | 120.03 | 120.12 | 120.12 | -2.13% | 5,451,067 |
| Sep 1, 2026 | 119.94 | 124.48 | 119.71 | 122.73 | 122.73 | 2.29% | 8,035,548 |
| Aug 31, 2026 | 120.83 | 121.26 | 119.50 | 119.98 | 119.98 | -0.69% | 3,181,802 |
| Aug 28, 2026 | 119.78 | 121.17 | 119.78 | 120.81 | 120.81 | 0.36% | 3,785,702 |
| Aug 27, 2026 | 120.50 | 120.72 | 119.20 | 120.38 | 120.38 | -0.76% | 5,100,941 |
| Aug 26, 2026 | 122.65 | 122.85 | 120.80 | 121.30 | 121.30 | -1.94% | 5,191,840 |
| Aug 25, 2026 | 121.00 | 124.50 | 120.33 | 123.70 | 123.70 | 2.24% | 6,565,591 |
| Aug 24, 2026 | 120.10 | 122.00 | 119.54 | 120.99 | 120.99 | 0.80% | 4,276,577 |
| Aug 21, 2026 | 122.05 | 122.40 | 119.05 | 120.03 | 120.03 | -2.47% | 5,755,087 |
| Aug 20, 2026 | 122.50 | 123.40 | 120.88 | 123.07 | 123.07 | 0.26% | 5,856,556 |
| Aug 19, 2026 | 122.96 | 124.39 | 122.00 | 122.75 | 122.75 | 0.15% | 7,510,758 |
| Aug 18, 2026 | 122.84 | 124.22 | 121.66 | 122.57 | 122.57 | -0.73% | 6,406,604 |
| Aug 17, 2026 | 122.00 | 123.72 | 121.13 | 123.47 | 123.47 | 0.44% | 5,702,141 |
| Aug 14, 2026 | 125.50 | 126.26 | 122.58 | 122.93 | 122.93 | -2.41% | 7,981,009 |
| Aug 13, 2026 | 127.00 | 129.90 | 125.86 | 125.97 | 125.97 | -1.51% | 8,785,693 |
| Aug 12, 2026 | 125.50 | 129.46 | 125.00 | 127.90 | 127.90 | 1.21% | 8,302,904 |
| Aug 11, 2026 | 129.00 | 129.92 | 125.61 | 126.37 | 126.37 | -3.41% | 10,758,847 |
| Aug 10, 2026 | 121.89 | 132.97 | 121.88 | 130.83 | 130.83 | 6.54% | 18,283,404 |
| Aug 7, 2026 | 120.90 | 123.20 | 120.20 | 122.80 | 122.80 | 1.58% | 9,480,729 |
| Aug 6, 2026 | 122.48 | 123.09 | 120.00 | 120.89 | 120.89 | -1.35% | 10,566,284 |
| Aug 5, 2026 | 126.00 | 126.00 | 120.50 | 122.54 | 122.54 | -3.09% | 16,835,513 |
| Aug 4, 2026 | 129.65 | 129.65 | 124.67 | 126.45 | 126.45 | -2.46% | 12,089,171 |
| Aug 3, 2026 | 133.72 | 134.80 | 129.30 | 129.64 | 129.64 | -4.61% | 11,676,622 |
| Jul 31, 2026 | 130.15 | 136.00 | 130.11 | 135.90 | 135.90 | -1.66% | 16,160,979 |
| Jul 30, 2026 | 140.53 | 145.90 | 136.35 | 138.20 | 138.20 | -3.06% | 15,500,736 |
| Jul 29, 2026 | 137.00 | 145.00 | 136.16 | 142.56 | 142.56 | 5.47% | 14,373,084 |
| Jul 28, 2026 | 127.42 | 136.62 | 127.00 | 135.16 | 135.16 | 5.28% | 9,928,765 |
| Jul 27, 2026 | 126.53 | 129.30 | 124.33 | 128.38 | 128.38 | 2.03% | 4,203,270 |
| Jul 24, 2026 | 126.77 | 128.77 | 125.45 | 125.82 | 125.82 | -1.83% | 3,839,317 |
| Jul 23, 2026 | 130.01 | 130.40 | 126.00 | 128.17 | 128.17 | -2.01% | 5,360,695 |
| Jul 22, 2026 | 129.34 | 131.38 | 126.66 | 130.80 | 130.80 | - | 6,293,668 |
| Jul 21, 2026 | 126.00 | 133.65 | 125.01 | 130.80 | 130.80 | 3.34% | 10,593,630 |
| Jul 20, 2026 | 124.25 | 127.85 | 123.01 | 126.57 | 126.57 | 1.72% | 6,978,798 |
| Jul 17, 2026 | 130.00 | 132.58 | 123.22 | 124.43 | 124.43 | -4.03% | 8,069,698 |
| Jul 16, 2026 | 126.00 | 130.79 | 125.45 | 129.65 | 129.65 | 1.73% | 9,299,422 |
| Jul 15, 2026 | 118.02 | 127.67 | 117.25 | 127.45 | 127.45 | 6.94% | 10,031,326 |
| Jul 14, 2026 | 120.99 | 122.20 | 117.13 | 119.18 | 119.18 | -1.18% | 6,524,439 |
| Jul 13, 2026 | 120.00 | 122.42 | 117.21 | 120.60 | 120.60 | -0.75% | 6,837,057 |
| Jul 10, 2026 | 121.44 | 124.30 | 118.23 | 121.51 | 121.51 | 0.06% | 7,101,276 |
| Jul 9, 2026 | 127.00 | 127.80 | 121.00 | 121.44 | 121.44 | -4.98% | 7,530,693 |