Easyhome New Retail Group Corporation Limited (SHE:000785)
China · Delayed Price · Currency is CNY 3.150
+0.010 (0.32%)
Jan 28, 2026, 12:44 PM CST
SHE:000785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 3.10 | 3.11 | 3.04 | 3.07 | 3.07 | -1.29% | 79,837,420 |
| Dec 22, 2025 | 3.13 | 3.16 | 3.11 | 3.11 | 3.11 | -1.27% | 89,928,490 |
| Dec 19, 2025 | 3.09 | 3.18 | 3.06 | 3.15 | 3.15 | 1.94% | 125,233,800 |
| Dec 18, 2025 | 3.05 | 3.13 | 3.03 | 3.09 | 3.09 | 0.65% | 104,408,400 |
| Dec 17, 2025 | 3.04 | 3.11 | 3.00 | 3.07 | 3.07 | - | 109,271,800 |
| Dec 16, 2025 | 2.97 | 3.18 | 2.97 | 3.07 | 3.07 | 2.68% | 120,251,000 |
| Dec 15, 2025 | 2.94 | 3.02 | 2.93 | 2.99 | 2.99 | 0.67% | 72,170,510 |
| Dec 12, 2025 | 3.04 | 3.05 | 2.96 | 2.97 | 2.97 | -2.62% | 92,111,930 |
| Dec 11, 2025 | 3.18 | 3.18 | 3.03 | 3.05 | 3.05 | -3.79% | 119,765,953 |
| Dec 10, 2025 | 3.20 | 3.27 | 3.15 | 3.17 | 3.17 | -0.94% | 149,755,488 |
| Dec 9, 2025 | 3.15 | 3.22 | 3.08 | 3.20 | 3.20 | 0.95% | 171,978,700 |
| Dec 8, 2025 | 3.15 | 3.22 | 3.09 | 3.17 | 3.17 | 1.28% | 170,386,800 |
| Dec 5, 2025 | 3.07 | 3.13 | 3.05 | 3.13 | 3.13 | 1.29% | 101,268,700 |
| Dec 4, 2025 | 3.10 | 3.14 | 3.05 | 3.09 | 3.09 | -1.59% | 92,326,371 |
| Dec 3, 2025 | 3.05 | 3.21 | 3.02 | 3.14 | 3.14 | 2.61% | 186,023,600 |
| Dec 2, 2025 | 3.08 | 3.10 | 3.05 | 3.06 | 3.06 | -1.61% | 93,112,640 |
| Dec 1, 2025 | 3.09 | 3.15 | 3.06 | 3.11 | 3.11 | 1.97% | 149,214,200 |
| Nov 28, 2025 | 3.04 | 3.08 | 2.97 | 3.05 | 3.05 | 0.33% | 160,525,000 |
| Nov 27, 2025 | 3.20 | 3.23 | 3.04 | 3.04 | 3.04 | -2.25% | 257,034,000 |
| Nov 26, 2025 | 2.83 | 3.11 | 2.82 | 3.11 | 3.11 | 9.89% | 193,416,800 |
| Nov 25, 2025 | 2.81 | 2.85 | 2.80 | 2.83 | 2.83 | 0.35% | 40,588,300 |
| Nov 24, 2025 | 2.78 | 2.86 | 2.76 | 2.82 | 2.82 | 1.81% | 55,552,925 |
| Nov 21, 2025 | 2.86 | 2.88 | 2.75 | 2.77 | 2.77 | -3.82% | 80,658,230 |
| Nov 20, 2025 | 2.92 | 2.93 | 2.86 | 2.88 | 2.88 | -1.37% | 56,339,322 |
| Nov 19, 2025 | 2.94 | 2.98 | 2.90 | 2.92 | 2.92 | -1.02% | 51,567,880 |
| Nov 18, 2025 | 2.99 | 3.00 | 2.91 | 2.95 | 2.95 | -1.67% | 78,760,100 |
| Nov 17, 2025 | 2.99 | 3.01 | 2.96 | 3.00 | 3.00 | 0.33% | 52,062,370 |