East Money Information Co.,Ltd. (SHE:300059)
25.47
+0.35 (1.39%)
Oct 23, 2025, 3:14 PM CST
East Money Information Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 23, 2025 | 25.16 | 25.48 | 24.92 | 25.47 | 25.47 | 1.39% | 250,384,534 |
Oct 22, 2025 | 25.21 | 25.25 | 24.99 | 25.12 | 25.12 | -0.95% | 177,642,978 |
Oct 21, 2025 | 25.12 | 25.55 | 25.04 | 25.36 | 25.36 | 1.36% | 297,481,130 |
Oct 20, 2025 | 25.25 | 25.34 | 24.86 | 25.02 | 25.02 | 0.64% | 228,285,062 |
Oct 17, 2025 | 25.40 | 25.62 | 24.81 | 24.86 | 24.86 | -2.20% | 309,627,530 |
Oct 16, 2025 | 25.42 | 25.63 | 25.31 | 25.42 | 25.42 | -0.47% | 237,834,907 |
Oct 15, 2025 | 25.35 | 25.62 | 25.14 | 25.54 | 25.54 | 1.51% | 307,170,245 |
Oct 14, 2025 | 25.70 | 26.15 | 25.12 | 25.16 | 25.16 | -1.80% | 415,835,990 |
Oct 13, 2025 | 25.17 | 25.80 | 25.12 | 25.62 | 25.62 | -1.80% | 411,976,030 |
Oct 10, 2025 | 26.63 | 27.00 | 26.01 | 26.09 | 26.09 | -2.50% | 603,025,140 |
Oct 9, 2025 | 26.52 | 27.08 | 26.19 | 26.76 | 26.76 | -1.33% | 609,996,240 |
Sep 30, 2025 | 27.31 | 27.56 | 27.01 | 27.12 | 27.12 | -1.67% | 572,379,670 |
Sep 29, 2025 | 26.04 | 28.45 | 25.99 | 27.58 | 27.58 | 5.83% | 1,108,817,330 |
Sep 26, 2025 | 26.37 | 26.53 | 26.05 | 26.06 | 26.06 | -1.55% | 303,510,350 |
Sep 25, 2025 | 26.40 | 26.79 | 26.35 | 26.47 | 26.47 | 0.08% | 358,861,830 |
Sep 24, 2025 | 26.00 | 26.73 | 25.89 | 26.45 | 26.45 | 1.26% | 444,443,470 |
Sep 23, 2025 | 26.57 | 26.59 | 25.70 | 26.12 | 26.12 | -2.86% | 537,914,180 |
Sep 22, 2025 | 26.55 | 26.97 | 26.55 | 26.89 | 26.89 | 1.28% | 324,407,080 |
Sep 19, 2025 | 26.77 | 27.03 | 26.55 | 26.55 | 26.55 | -1.19% | 429,202,310 |
Sep 18, 2025 | 27.90 | 27.90 | 26.60 | 26.87 | 26.87 | -4.75% | 917,926,790 |
Sep 17, 2025 | 27.61 | 28.50 | 27.50 | 28.21 | 28.21 | 1.80% | 680,655,850 |
Sep 16, 2025 | 27.26 | 27.95 | 26.96 | 27.71 | 27.71 | 1.84% | 560,302,770 |
Sep 15, 2025 | 26.95 | 27.56 | 26.86 | 27.21 | 27.21 | 0.96% | 453,896,510 |
Sep 12, 2025 | 27.17 | 27.64 | 26.91 | 26.95 | 26.95 | -1.17% | 484,951,260 |
Sep 11, 2025 | 26.05 | 27.58 | 25.93 | 27.27 | 27.27 | 4.12% | 704,525,180 |
Sep 10, 2025 | 26.24 | 26.57 | 26.12 | 26.19 | 26.19 | - | 313,107,670 |
Sep 9, 2025 | 26.42 | 26.66 | 26.12 | 26.19 | 26.19 | -0.87% | 391,772,260 |
Sep 8, 2025 | 26.40 | 26.72 | 26.24 | 26.42 | 26.42 | -0.68% | 397,261,230 |
Sep 5, 2025 | 26.32 | 26.69 | 25.90 | 26.60 | 26.60 | 1.49% | 500,628,700 |
Sep 4, 2025 | 26.55 | 26.97 | 25.90 | 26.21 | 26.21 | -1.58% | 740,443,750 |
Sep 3, 2025 | 28.08 | 28.38 | 26.33 | 26.63 | 26.63 | -4.38% | 800,209,260 |
Sep 2, 2025 | 28.56 | 28.59 | 27.62 | 27.85 | 27.85 | -2.93% | 775,156,770 |
Sep 1, 2025 | 28.79 | 29.05 | 28.24 | 28.69 | 28.69 | -0.76% | 650,449,100 |
Aug 29, 2025 | 28.10 | 29.36 | 27.73 | 28.91 | 28.91 | 3.40% | 1,132,599,810 |
Aug 28, 2025 | 27.15 | 27.96 | 26.85 | 27.96 | 27.96 | 2.76% | 742,619,160 |
Aug 27, 2025 | 27.94 | 28.45 | 27.19 | 27.21 | 27.21 | -2.58% | 791,118,090 |
Aug 26, 2025 | 27.97 | 28.41 | 27.83 | 27.93 | 27.93 | -1.06% | 531,659,250 |
Aug 25, 2025 | 28.28 | 28.92 | 27.77 | 28.23 | 28.23 | 1.36% | 1,019,339,920 |
Aug 22, 2025 | 26.70 | 28.00 | 26.70 | 27.85 | 27.85 | 3.92% | 907,306,510 |
Aug 21, 2025 | 27.36 | 27.45 | 26.62 | 26.80 | 26.80 | -1.03% | 507,197,310 |
Aug 20, 2025 | 26.64 | 27.08 | 26.32 | 27.08 | 27.08 | 0.67% | 665,521,650 |
Aug 19, 2025 | 27.39 | 27.86 | 26.83 | 26.90 | 26.90 | -3.41% | 915,603,241 |
Aug 18, 2025 | 26.98 | 28.97 | 26.25 | 27.85 | 27.85 | 4.07% | 1,638,433,890 |
Aug 15, 2025 | 24.31 | 27.20 | 24.29 | 26.76 | 26.76 | 9.85% | 1,697,181,340 |
Aug 14, 2025 | 24.58 | 25.09 | 24.35 | 24.36 | 24.36 | -0.90% | 756,866,360 |
Aug 13, 2025 | 24.15 | 24.80 | 23.86 | 24.58 | 24.58 | 2.46% | 835,838,270 |
Aug 12, 2025 | 23.78 | 24.08 | 23.66 | 23.99 | 23.99 | 0.80% | 365,846,130 |
Aug 11, 2025 | 23.17 | 23.97 | 23.17 | 23.80 | 23.80 | 2.59% | 465,040,280 |
Aug 8, 2025 | 23.46 | 23.47 | 23.20 | 23.20 | 23.20 | -1.44% | 235,636,968 |
Aug 7, 2025 | 23.69 | 23.85 | 23.43 | 23.54 | 23.54 | -0.38% | 277,228,700 |