East Money Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	21.20	21.22	20.21	20.21	20.21	-5.25%	477,547,600
Mar 19, 2026	21.34	21.60	21.25	21.33	21.33	-0.84%	217,476,022
Mar 18, 2026	21.45	21.55	21.31	21.51	21.51	-0.23%	185,757,800
Mar 17, 2026	21.30	22.07	21.26	21.56	21.56	1.65%	420,061,474
Mar 16, 2026	21.09	21.23	20.94	21.21	21.21	0.52%	144,727,274
Mar 13, 2026	21.30	21.46	21.06	21.10	21.10	-1.22%	176,613,500
Mar 12, 2026	21.38	21.53	21.25	21.36	21.36	-0.51%	151,743,348
Mar 11, 2026	21.35	21.59	21.25	21.47	21.47	0.51%	180,302,500
Mar 10, 2026	21.42	21.56	21.26	21.36	21.36	0.61%	161,120,900
Mar 9, 2026	21.15	21.34	21.02	21.23	21.23	-1.53%	197,301,300
Mar 6, 2026	21.00	21.64	20.96	21.56	21.56	2.23%	233,819,500
Mar 5, 2026	21.33	21.35	20.99	21.09	21.09	0.33%	212,806,700
Mar 4, 2026	21.43	21.55	20.95	21.02	21.02	-2.87%	288,548,900
Mar 3, 2026	21.93	22.33	21.62	21.64	21.64	-1.41%	290,761,900
Mar 2, 2026	22.26	22.32	21.90	21.95	21.95	-2.53%	282,677,100
Feb 27, 2026	22.46	22.67	22.37	22.52	22.52	0.09%	176,681,100
Feb 26, 2026	22.69	22.70	22.43	22.50	22.50	-1.06%	189,153,200
Feb 25, 2026	22.47	22.89	22.43	22.74	22.74	1.47%	255,964,300
Feb 24, 2026	22.49	22.57	22.33	22.41	22.41	0.18%	141,216,570
Feb 13, 2026	22.70	22.82	22.36	22.37	22.37	-1.28%	205,468,400
Feb 12, 2026	22.75	22.77	22.65	22.66	22.66	-0.48%	153,362,000
Feb 11, 2026	22.85	22.94	22.73	22.77	22.77	-0.52%	149,466,000
Feb 10, 2026	22.92	23.09	22.85	22.89	22.89	-0.26%	152,251,600
Feb 9, 2026	22.81	22.95	22.72	22.95	22.95	1.28%	208,806,400
Feb 6, 2026	22.78	22.91	22.65	22.66	22.66	-1.18%	197,822,800
Feb 5, 2026	22.75	23.13	22.71	22.93	22.93	0.17%	272,077,902
Feb 4, 2026	22.60	23.12	22.52	22.89	22.89	0.84%	297,568,400
Feb 3, 2026	22.68	22.73	22.48	22.70	22.70	0.75%	179,950,400
Feb 2, 2026	22.61	23.05	22.45	22.53	22.53	-0.75%	239,788,100
Jan 30, 2026	23.10	23.10	22.68	22.70	22.70	-1.90%	269,885,253
Jan 29, 2026	22.66	23.30	22.39	23.14	23.14	1.58%	417,833,068
Jan 28, 2026	22.90	23.02	22.77	22.78	22.78	-0.52%	255,135,300
Jan 27, 2026	23.28	23.30	22.73	22.90	22.90	-1.76%	316,475,800
Jan 26, 2026	23.25	23.73	23.13	23.31	23.31	0.04%	425,535,000
Jan 23, 2026	23.36	23.45	23.25	23.30	23.30	-0.04%	258,945,600
Jan 22, 2026	23.31	23.52	23.24	23.31	23.31	-	215,739,800
Jan 21, 2026	23.43	23.53	23.25	23.31	23.31	-0.55%	230,701,800
Jan 20, 2026	23.49	23.66	23.32	23.44	23.44	-0.26%	258,585,788
Jan 19, 2026	23.80	23.82	23.45	23.50	23.50	-1.63%	299,735,400
Jan 16, 2026	24.29	24.43	23.83	23.89	23.89	-0.71%	325,169,200
Jan 15, 2026	24.21	24.52	23.91	24.06	24.06	-2.67%	496,353,300
Jan 14, 2026	24.36	25.71	24.36	24.72	24.72	0.94%	937,107,900
Jan 13, 2026	25.30	25.48	24.41	24.49	24.49	-2.24%	573,442,300
Jan 12, 2026	24.06	25.05	24.01	25.05	25.05	3.81%	700,622,700
Jan 9, 2026	24.00	24.36	23.99	24.13	24.13	0.54%	340,988,300
Jan 8, 2026	24.29	24.29	23.87	24.00	24.00	-2.16%	401,345,300
Jan 7, 2026	24.88	24.97	24.26	24.53	24.53	-2.31%	519,386,000
Jan 6, 2026	23.68	25.37	23.65	25.11	25.11	5.73%	906,092,000
Jan 5, 2026	23.22	23.75	23.21	23.75	23.75	2.46%	356,559,790
Dec 31, 2025	23.43	23.61	23.18	23.18	23.18	-1.07%	199,272,988