East Money Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	19.22	20.46	19.22	19.76	19.76	4.27%	597,010,600
Apr 9, 2026	19.15	19.16	18.91	18.95	18.95	-2.77%	210,410,700
Apr 8, 2026	18.90	19.59	18.80	19.49	19.49	5.64%	391,137,200
Apr 7, 2026	18.51	18.61	18.35	18.45	18.45	-0.16%	123,364,700
Apr 3, 2026	18.82	18.87	18.48	18.48	18.48	-1.44%	138,392,300
Apr 2, 2026	19.11	19.12	18.68	18.75	18.75	-2.29%	179,744,800
Apr 1, 2026	19.20	19.29	19.08	19.19	19.19	1.59%	172,978,600
Mar 31, 2026	19.07	19.37	18.85	18.89	18.89	-0.94%	169,290,700
Mar 30, 2026	18.92	19.15	18.83	19.07	19.07	-0.73%	158,498,078
Mar 27, 2026	18.93	19.39	18.89	19.21	19.21	0.47%	181,479,900
Mar 26, 2026	19.81	19.82	19.10	19.12	19.12	-3.92%	279,458,566
Mar 25, 2026	19.75	20.15	19.73	19.90	19.90	0.66%	225,162,038
Mar 24, 2026	19.87	19.96	19.55	19.77	19.77	0.82%	208,915,979
Mar 23, 2026	19.78	20.05	19.56	19.61	19.61	-2.97%	314,124,900
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