Easyhome New Retail Group Corporation Limited (SHE:000785)
China · Delayed Price · Currency is CNY 2.910
+0.020 (0.69%)
Nov 3, 2025, 2:45 PM CST
SHE:000785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.83 | 2.89 | 2.83 | 2.89 | 2.89 | 2.12% | 63,308,336 |
| Oct 30, 2025 | 2.87 | 2.87 | 2.83 | 2.83 | 2.83 | -1.39% | 46,080,833 |
| Oct 29, 2025 | 2.86 | 2.88 | 2.84 | 2.87 | 2.87 | 0.35% | 33,769,142 |
| Oct 28, 2025 | 2.87 | 2.88 | 2.85 | 2.86 | 2.86 | -0.69% | 39,837,750 |
| Oct 27, 2025 | 2.88 | 2.89 | 2.86 | 2.88 | 2.88 | 0.35% | 41,964,130 |
| Oct 24, 2025 | 2.90 | 2.92 | 2.86 | 2.87 | 2.87 | -1.37% | 58,220,153 |
| Oct 23, 2025 | 2.89 | 2.91 | 2.86 | 2.91 | 2.91 | 0.34% | 43,941,135 |
| Oct 22, 2025 | 2.89 | 2.92 | 2.89 | 2.90 | 2.90 | - | 48,385,006 |
| Oct 21, 2025 | 2.85 | 2.91 | 2.84 | 2.90 | 2.90 | 2.11% | 61,569,249 |
| Oct 20, 2025 | 2.84 | 2.86 | 2.83 | 2.84 | 2.84 | 0.35% | 37,967,623 |
| Oct 17, 2025 | 2.86 | 2.91 | 2.83 | 2.83 | 2.83 | -1.05% | 61,314,442 |
| Oct 16, 2025 | 2.91 | 2.91 | 2.86 | 2.86 | 2.86 | -1.72% | 50,857,400 |
| Oct 15, 2025 | 2.89 | 2.92 | 2.88 | 2.91 | 2.91 | 0.69% | 55,077,273 |
| Oct 14, 2025 | 2.90 | 2.92 | 2.88 | 2.89 | 2.89 | - | 59,172,570 |
| Oct 13, 2025 | 2.85 | 2.90 | 2.82 | 2.89 | 2.89 | -0.69% | 57,754,431 |
| Oct 10, 2025 | 2.89 | 2.94 | 2.88 | 2.91 | 2.91 | 0.34% | 62,810,438 |
| Oct 9, 2025 | 2.87 | 2.91 | 2.85 | 2.90 | 2.90 | 0.69% | 62,707,108 |
| Sep 30, 2025 | 2.88 | 2.90 | 2.87 | 2.88 | 2.88 | - | 47,922,510 |
| Sep 29, 2025 | 2.91 | 2.91 | 2.85 | 2.88 | 2.88 | -1.03% | 74,116,485 |
| Sep 26, 2025 | 2.90 | 2.93 | 2.89 | 2.91 | 2.91 | -0.34% | 50,747,781 |
| Sep 25, 2025 | 2.97 | 2.97 | 2.90 | 2.92 | 2.92 | -2.01% | 85,405,000 |
| Sep 24, 2025 | 2.96 | 2.99 | 2.93 | 2.98 | 2.98 | 0.34% | 72,887,500 |
| Sep 23, 2025 | 3.07 | 3.07 | 2.94 | 2.97 | 2.97 | -3.57% | 100,902,501 |
| Sep 22, 2025 | 3.14 | 3.15 | 3.05 | 3.08 | 3.08 | -2.53% | 87,437,001 |
| Sep 19, 2025 | 3.22 | 3.22 | 3.12 | 3.16 | 3.16 | -2.17% | 101,771,817 |
| Sep 18, 2025 | 3.26 | 3.36 | 3.20 | 3.23 | 3.23 | -1.82% | 119,175,081 |
| Sep 17, 2025 | 3.32 | 3.32 | 3.25 | 3.29 | 3.29 | -1.20% | 92,856,902 |
| Sep 16, 2025 | 3.31 | 3.40 | 3.27 | 3.33 | 3.33 | 1.83% | 160,373,883 |
| Sep 15, 2025 | 3.14 | 3.28 | 3.13 | 3.27 | 3.27 | 3.48% | 157,006,430 |
| Sep 12, 2025 | 3.20 | 3.24 | 3.16 | 3.16 | 3.16 | -1.86% | 109,488,393 |
| Sep 11, 2025 | 3.23 | 3.23 | 3.17 | 3.22 | 3.22 | - | 120,249,207 |
| Sep 10, 2025 | 3.18 | 3.23 | 3.17 | 3.22 | 3.22 | 2.22% | 144,798,344 |
| Sep 9, 2025 | 3.22 | 3.24 | 3.12 | 3.15 | 3.15 | 0.32% | 116,649,491 |
| Sep 8, 2025 | 3.12 | 3.17 | 3.10 | 3.14 | 3.14 | - | 101,554,213 |
| Sep 5, 2025 | 3.10 | 3.14 | 3.02 | 3.14 | 3.14 | 1.29% | 149,625,165 |
| Sep 4, 2025 | 3.05 | 3.12 | 3.03 | 3.10 | 3.10 | 1.64% | 132,021,822 |
| Sep 3, 2025 | 3.06 | 3.08 | 3.03 | 3.05 | 3.05 | -0.33% | 90,316,370 |
| Sep 2, 2025 | 3.08 | 3.13 | 3.05 | 3.06 | 3.06 | -0.97% | 100,337,286 |
| Sep 1, 2025 | 3.04 | 3.13 | 3.03 | 3.09 | 3.09 | 2.32% | 100,043,914 |
| Aug 29, 2025 | 3.07 | 3.10 | 3.02 | 3.02 | 3.02 | -1.95% | 86,369,410 |
| Aug 28, 2025 | 3.04 | 3.11 | 2.98 | 3.08 | 3.08 | 0.65% | 119,320,531 |
| Aug 27, 2025 | 3.18 | 3.26 | 3.06 | 3.06 | 3.06 | -2.24% | 167,093,738 |
| Aug 26, 2025 | 3.10 | 3.14 | 3.07 | 3.13 | 3.13 | 0.64% | 106,564,407 |
| Aug 25, 2025 | 3.09 | 3.12 | 3.04 | 3.11 | 3.11 | 0.97% | 130,763,836 |
| Aug 22, 2025 | 3.05 | 3.09 | 3.03 | 3.08 | 3.08 | 0.98% | 112,946,096 |
| Aug 21, 2025 | 2.99 | 3.08 | 2.98 | 3.05 | 3.05 | 2.35% | 156,774,094 |
| Aug 20, 2025 | 2.93 | 2.98 | 2.92 | 2.98 | 2.98 | 1.02% | 101,118,346 |
| Aug 19, 2025 | 2.96 | 2.97 | 2.94 | 2.95 | 2.95 | -0.34% | 84,875,198 |
| Aug 18, 2025 | 2.92 | 2.97 | 2.91 | 2.96 | 2.96 | 1.02% | 113,547,503 |
| Aug 15, 2025 | 2.92 | 2.94 | 2.90 | 2.93 | 2.93 | -0.34% | 80,872,223 |