East Money Information Co.,Ltd. (SHE:300059)
China · Delayed Price · Currency is CNY 26.95
-0.32 (-1.17%)
Sep 12, 2025, 3:04 PM CST
East Money Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27.17 | 27.64 | 26.91 | 26.95 | 26.95 | -1.17% | 484,830,065 |
| 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 |
| Aug 6, 2025 | 23.58 | 23.69 | 23.45 | 23.63 | 23.63 | - | 209,978,720 |
| Aug 5, 2025 | 23.46 | 23.64 | 23.31 | 23.63 | 23.63 | 1.20% | 278,702,190 |
| Aug 4, 2025 | 23.01 | 23.36 | 23.00 | 23.35 | 23.35 | 0.78% | 206,038,255 |
| Aug 1, 2025 | 23.20 | 23.47 | 23.06 | 23.17 | 23.17 | -0.26% | 266,662,787 |
| Jul 31, 2025 | 23.67 | 24.04 | 23.10 | 23.23 | 23.23 | -2.44% | 443,490,060 |
| Jul 30, 2025 | 24.11 | 24.25 | 23.60 | 23.81 | 23.81 | -1.53% | 398,593,740 |
| Jul 29, 2025 | 23.95 | 24.18 | 23.58 | 24.18 | 24.18 | 0.25% | 418,886,118 |
| Jul 28, 2025 | 24.02 | 24.45 | 23.92 | 24.12 | 24.12 | 0.54% | 394,704,990 |
| Jul 25, 2025 | 24.55 | 24.68 | 23.92 | 23.99 | 23.99 | -1.36% | 471,065,460 |
| Jul 24, 2025 | 23.60 | 24.45 | 23.54 | 24.32 | 24.32 | 2.57% | 712,941,730 |
| Jul 23, 2025 | 23.75 | 24.32 | 23.64 | 23.71 | 23.71 | 0.72% | 803,969,440 |
| Jul 22, 2025 | 23.45 | 23.77 | 23.26 | 23.54 | 23.54 | 0.81% | 457,117,130 |
| Jul 21, 2025 | 23.18 | 23.50 | 22.85 | 23.35 | 23.35 | -0.72% | 479,670,720 |
| Jul 18, 2025 | 23.60 | 23.70 | 23.39 | 23.52 | 23.52 | -0.34% | 263,081,235 |
| Jul 17, 2025 | 23.40 | 23.65 | 23.36 | 23.60 | 23.60 | 0.77% | 281,726,180 |
| Jul 16, 2025 | 23.60 | 23.71 | 23.26 | 23.42 | 23.42 | -0.47% | 261,468,822 |
| Jul 15, 2025 | 23.62 | 23.94 | 23.38 | 23.53 | 23.53 | -0.38% | 365,261,650 |
| Jul 14, 2025 | 23.97 | 23.97 | 23.53 | 23.62 | 23.62 | -1.01% | 419,180,580 |
| Jul 11, 2025 | 23.29 | 24.59 | 23.06 | 23.86 | 23.86 | 3.07% | 1,111,023,299 |
| Jul 10, 2025 | 22.85 | 23.34 | 22.80 | 23.15 | 23.15 | 0.96% | 390,783,940 |
| Jul 9, 2025 | 23.16 | 23.35 | 22.86 | 22.93 | 22.93 | -0.95% | 339,509,920 |
| Jul 8, 2025 | 22.73 | 23.27 | 22.71 | 23.15 | 23.15 | 1.76% | 417,989,380 |
| Jul 7, 2025 | 22.66 | 22.92 | 22.65 | 22.75 | 22.75 | -0.22% | 249,696,331 |