Easyhome New Retail Group Corporation Limited (SHE:000785)
China · Delayed Price · Currency is CNY 2.850
+0.030 (1.06%)
Mar 16, 2026, 3:04 PM CST
SHE:000785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.83 | 2.86 | 2.81 | 2.82 | 2.82 | -0.35% | 53,943,260 |
| Mar 12, 2026 | 2.83 | 2.86 | 2.82 | 2.83 | 2.83 | - | 41,437,870 |
| Mar 11, 2026 | 2.86 | 2.86 | 2.82 | 2.83 | 2.83 | -1.05% | 47,425,240 |
| Mar 10, 2026 | 2.85 | 2.87 | 2.84 | 2.86 | 2.86 | 0.70% | 35,266,200 |
| Mar 9, 2026 | 2.84 | 2.86 | 2.81 | 2.84 | 2.84 | -1.05% | 40,296,510 |
| Mar 6, 2026 | 2.82 | 2.87 | 2.81 | 2.87 | 2.87 | 1.06% | 39,481,320 |
| Mar 5, 2026 | 2.83 | 2.86 | 2.82 | 2.84 | 2.84 | 1.07% | 39,931,190 |
| Mar 4, 2026 | 2.81 | 2.84 | 2.78 | 2.81 | 2.81 | -0.71% | 41,777,200 |
| Mar 3, 2026 | 2.89 | 2.91 | 2.81 | 2.83 | 2.83 | -2.08% | 61,842,758 |
| Mar 2, 2026 | 2.92 | 2.93 | 2.85 | 2.89 | 2.89 | -2.36% | 66,680,548 |
| Feb 27, 2026 | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | 0.68% | 32,348,060 |
| Feb 26, 2026 | 2.98 | 2.98 | 2.92 | 2.94 | 2.94 | -1.34% | 54,041,580 |
| Feb 25, 2026 | 2.95 | 3.01 | 2.93 | 2.98 | 2.98 | 1.71% | 60,622,500 |
| Feb 24, 2026 | 2.93 | 2.94 | 2.91 | 2.93 | 2.93 | 1.03% | 43,565,750 |
| Feb 13, 2026 | 2.94 | 2.96 | 2.89 | 2.90 | 2.90 | -1.36% | 58,673,600 |
| Feb 12, 2026 | 2.97 | 2.97 | 2.93 | 2.94 | 2.94 | -1.01% | 47,543,380 |
| Feb 11, 2026 | 3.01 | 3.01 | 2.96 | 2.97 | 2.97 | -1.33% | 45,888,830 |
| Feb 10, 2026 | 3.02 | 3.03 | 2.99 | 3.01 | 3.01 | -0.66% | 42,422,433 |
| Feb 9, 2026 | 3.02 | 3.03 | 3.00 | 3.03 | 3.03 | 1.00% | 49,695,060 |
| Feb 6, 2026 | 2.97 | 3.02 | 2.93 | 3.00 | 3.00 | 0.33% | 63,870,860 |
| Feb 5, 2026 | 2.99 | 3.02 | 2.97 | 2.99 | 2.99 | -0.33% | 58,779,620 |
| Feb 4, 2026 | 2.96 | 3.01 | 2.93 | 3.00 | 3.00 | 1.01% | 65,993,703 |
| Feb 3, 2026 | 2.95 | 2.98 | 2.92 | 2.97 | 2.97 | 1.71% | 69,035,290 |
| Feb 2, 2026 | 2.99 | 3.03 | 2.90 | 2.92 | 2.92 | -6.11% | 129,355,000 |
| Jan 30, 2026 | 3.18 | 3.22 | 3.09 | 3.11 | 3.11 | -3.12% | 104,503,200 |
| Jan 29, 2026 | 3.14 | 3.23 | 3.09 | 3.21 | 3.21 | 1.58% | 122,692,100 |
| Jan 28, 2026 | 3.14 | 3.17 | 3.12 | 3.16 | 3.16 | 0.64% | 72,751,746 |
| Jan 27, 2026 | 3.16 | 3.19 | 3.08 | 3.14 | 3.14 | -0.63% | 82,923,859 |
| Jan 26, 2026 | 3.25 | 3.26 | 3.14 | 3.16 | 3.16 | -3.36% | 122,914,200 |
| Jan 23, 2026 | 3.20 | 3.28 | 3.20 | 3.27 | 3.27 | 2.19% | 127,799,200 |
| Jan 22, 2026 | 3.17 | 3.21 | 3.16 | 3.20 | 3.20 | 0.31% | 92,114,760 |
| Jan 21, 2026 | 3.22 | 3.25 | 3.17 | 3.19 | 3.19 | -1.24% | 105,249,117 |
| Jan 20, 2026 | 3.23 | 3.27 | 3.18 | 3.23 | 3.23 | - | 117,353,000 |
| Jan 19, 2026 | 3.16 | 3.26 | 3.14 | 3.23 | 3.23 | 1.25% | 131,611,800 |
| Jan 16, 2026 | 3.30 | 3.34 | 3.18 | 3.19 | 3.19 | -4.49% | 187,249,254 |
| Jan 15, 2026 | 3.45 | 3.54 | 3.27 | 3.34 | 3.34 | -3.19% | 293,496,400 |
| Jan 14, 2026 | 3.52 | 3.77 | 3.41 | 3.45 | 3.45 | -4.43% | 513,348,100 |
| Jan 13, 2026 | 3.39 | 3.61 | 3.29 | 3.61 | 3.61 | 10.06% | 400,615,106 |
| Jan 12, 2026 | 2.98 | 3.28 | 2.97 | 3.28 | 3.28 | 10.07% | 228,531,900 |
| Jan 9, 2026 | 2.95 | 2.98 | 2.94 | 2.98 | 2.98 | 0.68% | 62,918,460 |
| Jan 8, 2026 | 2.93 | 2.97 | 2.92 | 2.96 | 2.96 | 0.34% | 55,652,722 |
| Jan 7, 2026 | 2.98 | 2.98 | 2.94 | 2.95 | 2.95 | -1.67% | 58,800,076 |
| Jan 6, 2026 | 2.98 | 3.00 | 2.94 | 3.00 | 3.00 | 2.39% | 74,209,190 |
| Jan 5, 2026 | 2.91 | 2.93 | 2.90 | 2.93 | 2.93 | 0.34% | 49,953,360 |
| Dec 31, 2025 | 2.96 | 2.97 | 2.91 | 2.92 | 2.92 | -0.68% | 48,315,996 |
| Dec 30, 2025 | 2.97 | 2.98 | 2.93 | 2.94 | 2.94 | -1.67% | 52,820,620 |
| Dec 29, 2025 | 3.08 | 3.09 | 2.98 | 2.99 | 2.99 | -2.61% | 86,064,040 |
| Dec 26, 2025 | 3.04 | 3.16 | 3.04 | 3.07 | 3.07 | 0.33% | 96,445,370 |
| Dec 25, 2025 | 3.09 | 3.13 | 3.03 | 3.06 | 3.06 | 0.99% | 84,222,650 |
| Dec 24, 2025 | 3.06 | 3.07 | 3.01 | 3.03 | 3.03 | -1.30% | 74,418,060 |