Easyhome New Retail Group Corporation Limited (SHE:000785)
China · Delayed Price · Currency is CNY 2.910
-0.010 (-0.34%)
Sep 26, 2025, 2:45 PM CST
SHE:000785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 2.94 | 2.98 | 2.90 | 2.94 | 2.94 | 0.68% | 109,682,415 |
| Aug 13, 2025 | 2.93 | 2.95 | 2.91 | 2.92 | 2.92 | - | 68,924,510 |
| Aug 12, 2025 | 2.93 | 2.96 | 2.91 | 2.92 | 2.92 | -0.34% | 59,570,730 |
| Aug 11, 2025 | 2.91 | 2.94 | 2.90 | 2.93 | 2.93 | 0.34% | 61,868,887 |
| Aug 8, 2025 | 2.94 | 2.95 | 2.91 | 2.92 | 2.92 | -1.35% | 67,528,467 |
| Aug 7, 2025 | 2.94 | 2.97 | 2.93 | 2.96 | 2.96 | 0.68% | 83,240,108 |
| Aug 6, 2025 | 2.93 | 2.95 | 2.91 | 2.94 | 2.94 | -0.34% | 72,434,936 |
| Aug 5, 2025 | 2.94 | 2.96 | 2.92 | 2.95 | 2.95 | 0.34% | 97,666,685 |
| Aug 4, 2025 | 2.99 | 3.01 | 2.91 | 2.94 | 2.94 | -2.65% | 128,192,162 |
| Aug 1, 2025 | 3.06 | 3.16 | 3.01 | 3.02 | 3.02 | 1.34% | 208,438,991 |
| Jul 31, 2025 | 3.16 | 3.17 | 2.98 | 2.98 | 2.98 | -5.99% | 277,051,414 |
| Jul 30, 2025 | 2.87 | 3.17 | 2.85 | 3.17 | 3.17 | 10.07% | 281,796,935 |
| Jul 29, 2025 | 2.90 | 2.94 | 2.84 | 2.88 | 2.88 | -2.04% | 177,704,005 |
| Jul 28, 2025 | 2.84 | 2.99 | 2.84 | 2.94 | 2.94 | -6.96% | 298,934,927 |
| Jul 25, 2025 | 3.23 | 3.25 | 3.16 | 3.16 | 3.16 | -3.07% | 114,121,034 |
| Jul 24, 2025 | 3.28 | 3.29 | 3.21 | 3.26 | 3.26 | 2.84% | 171,889,519 |
| Jul 23, 2025 | 3.13 | 3.27 | 3.12 | 3.17 | 3.17 | 1.28% | 148,712,232 |
| Jul 22, 2025 | 3.09 | 3.14 | 3.05 | 3.13 | 3.13 | 1.29% | 88,569,011 |
| Jul 21, 2025 | 3.02 | 3.10 | 3.01 | 3.09 | 3.09 | 2.32% | 101,727,746 |