Eastroc Beverage (Group) Co., Ltd. (SHA:605499)
China · Delayed Price · Currency is CNY 200.65
-3.19 (-1.56%)
May 6, 2026, 3:00 PM CST
Eastroc Beverage (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 203.00 | 203.00 | 197.19 | 200.65 | 200.65 | -1.56% | 6,742,848 |
| Apr 30, 2026 | 204.90 | 208.00 | 195.00 | 203.84 | 203.84 | -2.16% | 9,655,781 |
| Apr 29, 2026 | 195.90 | 211.18 | 195.89 | 208.33 | 208.33 | 5.98% | 6,191,842 |
| Apr 28, 2026 | 197.88 | 198.77 | 196.30 | 196.58 | 196.58 | -0.59% | 2,221,161 |
| Apr 27, 2026 | 199.50 | 201.02 | 196.16 | 197.75 | 197.75 | -1.11% | 2,862,227 |
| Apr 24, 2026 | 203.00 | 203.80 | 199.87 | 199.96 | 199.96 | -2.07% | 3,129,628 |
| Apr 23, 2026 | 201.00 | 208.10 | 201.00 | 204.18 | 204.18 | 1.38% | 3,494,777 |
| Apr 22, 2026 | 200.97 | 203.88 | 199.49 | 201.40 | 201.40 | 0.03% | 2,579,783 |
| Apr 21, 2026 | 203.31 | 204.63 | 200.71 | 201.33 | 201.33 | -1.17% | 2,859,624 |
| Apr 20, 2026 | 199.90 | 205.74 | 198.30 | 203.71 | 203.71 | 1.96% | 4,149,585 |
| Apr 17, 2026 | 194.00 | 201.31 | 192.33 | 199.80 | 199.80 | 2.85% | 6,155,834 |
| Apr 16, 2026 | 193.03 | 195.22 | 192.25 | 194.26 | 194.26 | 0.39% | 4,281,998 |
| Apr 15, 2026 | 191.37 | 195.57 | 190.00 | 193.50 | 193.50 | 1.19% | 5,750,901 |
| Apr 14, 2026 | 195.65 | 195.67 | 188.01 | 191.23 | 191.23 | -1.40% | 6,940,134 |
| Apr 13, 2026 | 197.40 | 198.05 | 193.30 | 193.95 | 193.95 | -3.08% | 4,242,357 |
| Apr 10, 2026 | 201.64 | 203.30 | 199.01 | 200.12 | 200.12 | -0.74% | 3,636,876 |
| Apr 9, 2026 | 204.94 | 205.72 | 200.87 | 201.61 | 201.61 | -2.29% | 3,073,713 |
| Apr 8, 2026 | 203.00 | 208.77 | 199.74 | 206.33 | 206.33 | 4.19% | 5,199,718 |
| Apr 7, 2026 | 202.18 | 202.20 | 197.48 | 198.04 | 198.04 | -2.09% | 2,606,494 |
| Apr 3, 2026 | 206.88 | 207.88 | 201.50 | 202.27 | 202.27 | -2.23% | 2,638,632 |
| Apr 2, 2026 | 212.11 | 217.27 | 206.38 | 206.88 | 206.88 | -1.67% | 4,840,332 |
| Apr 1, 2026 | 207.91 | 213.37 | 203.68 | 210.40 | 210.40 | 2.50% | 4,801,541 |
| Mar 31, 2026 | 221.16 | 222.44 | 205.22 | 205.27 | 205.27 | -9.97% | 10,451,640 |
| Mar 30, 2026 | 228.00 | 229.49 | 223.22 | 227.99 | 227.99 | 1.33% | 2,079,567 |
| Mar 27, 2026 | 218.60 | 226.34 | 216.10 | 225.00 | 225.00 | 2.86% | 2,416,898 |
| Mar 26, 2026 | 228.99 | 230.24 | 218.18 | 218.75 | 218.75 | -4.43% | 1,881,105 |
| Mar 25, 2026 | 225.99 | 230.00 | 224.28 | 228.90 | 228.90 | 1.96% | 1,285,890 |
| Mar 24, 2026 | 222.02 | 225.20 | 219.60 | 224.50 | 224.50 | 2.30% | 2,121,092 |
| Mar 23, 2026 | 225.08 | 225.80 | 217.60 | 219.46 | 219.46 | -3.78% | 1,862,038 |
| Mar 20, 2026 | 229.96 | 232.49 | 228.09 | 228.09 | 228.09 | -0.81% | 1,628,871 |
| Mar 19, 2026 | 232.56 | 233.94 | 229.53 | 229.95 | 229.95 | -1.86% | 1,054,362 |
| Mar 18, 2026 | 237.50 | 239.85 | 233.14 | 234.30 | 234.30 | -1.35% | 1,182,141 |
| Mar 17, 2026 | 238.95 | 243.75 | 237.11 | 237.50 | 237.50 | -0.61% | 2,265,579 |
| Mar 16, 2026 | 226.80 | 240.00 | 226.01 | 238.95 | 238.95 | 5.17% | 3,342,986 |
| Mar 13, 2026 | 225.50 | 228.51 | 223.51 | 227.20 | 227.20 | 0.26% | 3,426,465 |
| Mar 12, 2026 | 237.30 | 237.30 | 226.62 | 226.62 | 226.62 | -4.59% | 3,682,884 |
| Mar 11, 2026 | 240.00 | 240.00 | 236.53 | 237.53 | 237.53 | -0.65% | 1,538,088 |
| Mar 10, 2026 | 235.66 | 241.99 | 233.57 | 239.08 | 239.08 | 1.37% | 2,655,376 |
| Mar 9, 2026 | 233.50 | 237.05 | 230.70 | 235.84 | 235.84 | 0.36% | 2,399,617 |
| Mar 6, 2026 | 234.00 | 235.97 | 231.58 | 235.00 | 235.00 | 0.29% | 1,389,375 |
| Mar 5, 2026 | 232.10 | 237.20 | 232.10 | 234.31 | 234.31 | 1.70% | 1,853,040 |
| Mar 4, 2026 | 233.95 | 234.93 | 229.10 | 230.40 | 230.40 | -1.95% | 2,323,963 |
| Mar 3, 2026 | 237.30 | 242.30 | 234.30 | 234.98 | 234.98 | -0.97% | 2,926,102 |
| Mar 2, 2026 | 239.00 | 244.98 | 237.03 | 237.29 | 237.29 | -1.77% | 2,974,142 |
| Feb 27, 2026 | 250.00 | 252.25 | 238.05 | 241.56 | 241.56 | -4.81% | 6,138,671 |
| 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 |