Skip to main content
logo
East Money Information Co.,Ltd. (SHE:300059)
China flag China · Delayed Price · Currency is CNY
27.85
+1.05 (3.92%)
Aug 22, 2025, 3:14 PM CST

East Money Information Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202524.3127.8624.3127.5127.512.65%414,304,997
Aug 21, 202527.3627.4526.6226.8026.80-1.03%507,135,070
Aug 20, 202526.6427.0826.3227.0827.080.67%665,521,650
Aug 19, 202527.3927.8626.8326.9026.90-3.41%915,603,241
Aug 18, 202526.9828.9726.2527.8527.854.07%1,638,433,890
Aug 15, 202524.3127.2024.2926.7626.769.85%1,697,181,340
Aug 14, 202524.5825.0924.3524.3624.36-0.90%756,866,360
Aug 13, 202524.1524.8023.8624.5824.582.46%835,838,270
Aug 12, 202523.7824.0823.6623.9923.990.80%365,846,130
Aug 11, 202523.1723.9723.1723.8023.802.59%465,040,280
Aug 8, 202523.4623.4723.2023.2023.20-1.44%235,636,968
Aug 7, 202523.6923.8523.4323.5423.54-0.38%277,228,700
Aug 6, 202523.5823.6923.4523.6323.63-209,978,720
Aug 5, 202523.4623.6423.3123.6323.631.20%278,702,190
Aug 4, 202523.0123.3623.0023.3523.350.78%206,038,255
Aug 1, 202523.2023.4723.0623.1723.17-0.26%266,662,787
Jul 31, 202523.6724.0423.1023.2323.23-2.44%443,490,060
Jul 30, 202524.1124.2523.6023.8123.81-1.53%398,593,740
Jul 29, 202523.9524.1823.5824.1824.180.25%418,886,118
Jul 28, 202524.0224.4523.9224.1224.120.54%394,704,990
Jul 25, 202524.5524.6823.9223.9923.99-1.36%471,065,460
Jul 24, 202523.6024.4523.5424.3224.322.57%712,941,730
Jul 23, 202523.7524.3223.6423.7123.710.72%803,969,440
Jul 22, 202523.4523.7723.2623.5423.540.81%457,117,130
Jul 21, 202523.1823.5022.8523.3523.35-0.72%479,670,720
Jul 18, 202523.6023.7023.3923.5223.52-0.34%263,081,235
Jul 17, 202523.4023.6523.3623.6023.600.77%281,726,180
Jul 16, 202523.6023.7123.2623.4223.42-0.47%261,468,822
Jul 15, 202523.6223.9423.3823.5323.53-0.38%365,261,650
Jul 14, 202523.9723.9723.5323.6223.62-1.01%419,180,580
Jul 11, 202523.2924.5923.0623.8623.863.07%1,111,023,299
Jul 10, 202522.8523.3422.8023.1523.150.96%390,783,940
Jul 9, 202523.1623.3522.8622.9322.93-0.95%339,509,920
Jul 8, 202522.7323.2722.7123.1523.151.76%417,989,380
Jul 7, 202522.6622.9222.6522.7522.75-0.22%249,696,331
Jul 4, 202522.8023.4622.6222.8022.80-0.35%520,366,390
Jul 3, 202522.7422.9922.7122.8822.880.75%287,294,970
Jul 2, 202522.8923.0322.6122.7122.71-0.74%253,861,894
Jul 1, 202523.1023.1222.6822.8822.88-1.08%314,747,246
Jun 30, 202523.0523.2022.7323.1323.130.39%451,167,900
Jun 27, 202523.1624.1523.0023.0423.04-0.39%826,414,830
Jun 26, 202523.5223.7823.0523.1323.13-3.63%953,124,890
Jun 25, 202521.8924.4421.8124.0024.0010.04%1,442,769,770
Jun 24, 202521.0022.1020.9321.8121.814.20%609,207,630
Jun 23, 202520.6021.0220.5220.9320.931.06%202,362,194
Jun 20, 202521.0021.0520.6920.7120.71-1.05%163,964,499
Jun 19, 202521.4521.4620.8620.9320.93-2.65%262,713,506
Jun 18, 202521.6321.6821.3021.5021.50-0.97%199,093,372
Jun 17, 202521.7521.7821.5821.7121.71-0.09%200,018,938
Jun 16, 202521.3321.7721.3321.7321.731.88%269,571,930