East Money Information Co.,Ltd. (SHE:300059)
China · Delayed Price · Currency is CNY 23.17
-0.06 (-0.26%)
Aug 1, 2025, 3:13 PM CST
East Money Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.55 | 24.55 | 23.16 | 23.23 | 23.23 | - | 145,949,213 |
| Jul 31, 2025 | 23.67 | 24.04 | 23.10 | 23.23 | 23.23 | -2.44% | 443,467,164 |
| 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 |
| Jul 4, 2025 | 22.80 | 23.46 | 22.62 | 22.80 | 22.80 | -0.35% | 520,366,390 |
| Jul 3, 2025 | 22.74 | 22.99 | 22.71 | 22.88 | 22.88 | 0.75% | 287,294,970 |
| Jul 2, 2025 | 22.89 | 23.03 | 22.61 | 22.71 | 22.71 | -0.74% | 253,861,894 |
| Jul 1, 2025 | 23.10 | 23.12 | 22.68 | 22.88 | 22.88 | -1.08% | 314,747,246 |
| Jun 30, 2025 | 23.05 | 23.20 | 22.73 | 23.13 | 23.13 | 0.39% | 451,167,900 |
| Jun 27, 2025 | 23.16 | 24.15 | 23.00 | 23.04 | 23.04 | -0.39% | 826,414,830 |
| Jun 26, 2025 | 23.52 | 23.78 | 23.05 | 23.13 | 23.13 | -3.63% | 953,124,890 |
| Jun 25, 2025 | 21.89 | 24.44 | 21.81 | 24.00 | 24.00 | 10.04% | 1,442,769,770 |
| Jun 24, 2025 | 21.00 | 22.10 | 20.93 | 21.81 | 21.81 | 4.20% | 609,207,630 |
| Jun 23, 2025 | 20.60 | 21.02 | 20.52 | 20.93 | 20.93 | 1.06% | 202,362,194 |
| Jun 20, 2025 | 21.00 | 21.05 | 20.69 | 20.71 | 20.71 | -1.05% | 163,964,499 |
| Jun 19, 2025 | 21.45 | 21.46 | 20.86 | 20.93 | 20.93 | -2.65% | 262,713,506 |
| Jun 18, 2025 | 21.63 | 21.68 | 21.30 | 21.50 | 21.50 | -0.97% | 199,093,372 |
| Jun 17, 2025 | 21.75 | 21.78 | 21.58 | 21.71 | 21.71 | -0.09% | 200,018,938 |
| Jun 16, 2025 | 21.33 | 21.77 | 21.33 | 21.73 | 21.73 | 1.88% | 269,571,930 |
| Jun 13, 2025 | 21.48 | 21.64 | 21.27 | 21.33 | 21.33 | -1.48% | 308,948,640 |
| Jun 12, 2025 | 21.31 | 22.08 | 21.30 | 21.65 | 21.65 | 0.74% | 402,883,630 |
| Jun 11, 2025 | 21.05 | 21.90 | 20.99 | 21.49 | 21.49 | 2.48% | 464,828,360 |
| Jun 10, 2025 | 21.39 | 21.49 | 20.77 | 20.97 | 20.97 | -2.28% | 295,679,910 |
| Jun 9, 2025 | 21.01 | 21.58 | 21.00 | 21.46 | 21.46 | 2.73% | 394,312,440 |
| Jun 6, 2025 | 21.13 | 21.19 | 20.87 | 20.89 | 20.89 | -1.14% | 170,725,833 |
| Jun 5, 2025 | 20.97 | 21.26 | 20.86 | 21.13 | 21.13 | 0.91% | 238,347,287 |
| Jun 4, 2025 | 20.65 | 21.13 | 20.57 | 20.94 | 20.94 | 1.36% | 247,119,770 |
| Jun 3, 2025 | 20.48 | 20.88 | 20.44 | 20.66 | 20.66 | 0.19% | 168,145,676 |
| May 30, 2025 | 20.74 | 20.75 | 20.52 | 20.62 | 20.62 | -1.10% | 155,891,415 |
| May 29, 2025 | 20.54 | 20.97 | 20.50 | 20.85 | 20.85 | 1.71% | 218,019,533 |
| May 28, 2025 | 20.75 | 20.78 | 20.47 | 20.50 | 20.50 | -0.92% | 132,062,765 |
| May 27, 2025 | 20.80 | 20.85 | 20.63 | 20.69 | 20.69 | -0.53% | 130,489,978 |
| May 26, 2025 | 20.71 | 20.86 | 20.67 | 20.80 | 20.80 | 0.10% | 159,257,500 |
| May 23, 2025 | 21.16 | 21.38 | 20.76 | 20.78 | 20.78 | -2.12% | 270,774,860 |