East Money Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	17.85	17.88	17.71	17.79	17.79	0.11%	103,765,052
Sep 29, 2026	17.92	17.98	17.70	17.77	17.77	-0.56%	128,989,964
Sep 28, 2026	18.20	18.30	17.84	17.87	17.87	-2.24%	154,742,312
Sep 24, 2026	18.56	18.63	18.26	18.28	18.28	-1.98%	118,599,797
Sep 23, 2026	18.69	18.76	18.60	18.65	18.65	-0.64%	105,666,300
Sep 22, 2026	18.75	18.94	18.63	18.77	18.77	0.43%	184,870,767
Sep 21, 2026	18.38	18.75	18.37	18.69	18.69	1.74%	185,176,458
Sep 18, 2026	18.21	18.42	18.19	18.37	18.37	1.55%	151,561,100
Sep 17, 2026	18.27	18.38	18.07	18.09	18.09	-1.63%	131,735,474
Sep 16, 2026	18.17	18.48	18.06	18.39	18.39	1.21%	135,452,537
Sep 15, 2026	18.19	18.29	18.17	18.17	18.17	-0.27%	85,316,611
Sep 14, 2026	18.18	18.29	18.13	18.22	18.22	-0.49%	94,634,700
Sep 11, 2026	18.80	18.80	18.27	18.31	18.31	-3.48%	238,204,759
Sep 10, 2026	18.89	19.03	18.80	18.97	18.97	0.32%	133,768,329
Sep 9, 2026	18.84	18.98	18.76	18.91	18.91	0.37%	115,969,011
Sep 8, 2026	18.98	19.04	18.82	18.84	18.84	-0.79%	141,343,892
Sep 7, 2026	19.15	19.23	18.92	18.99	18.99	-0.84%	158,777,852
Sep 4, 2026	19.08	19.45	19.07	19.15	19.15	0.74%	252,064,381
Sep 3, 2026	18.99	19.29	18.96	19.01	19.01	0.53%	173,643,749
Sep 2, 2026	19.26	19.37	18.90	18.91	18.91	-2.53%	203,286,559
Sep 1, 2026	19.35	19.65	19.29	19.40	19.40	0.05%	209,441,196
Aug 31, 2026	19.36	19.47	19.06	19.39	19.39	-0.15%	213,358,384
Aug 28, 2026	19.55	19.63	19.42	19.42	19.42	-1.02%	180,751,394
Aug 27, 2026	19.25	19.65	19.22	19.62	19.62	1.34%	324,199,800
Aug 26, 2026	18.89	19.61	18.87	19.36	19.36	2.27%	330,982,822
Aug 25, 2026	18.92	18.97	18.76	18.93	18.93	0.05%	130,253,771
Aug 24, 2026	18.86	19.17	18.73	18.92	18.92	0.05%	185,239,006
Aug 21, 2026	18.74	18.99	18.63	18.91	18.91	0.59%	158,647,946
Aug 20, 2026	18.78	18.92	18.65	18.80	18.80	0.37%	145,143,300
Aug 19, 2026	19.17	19.34	18.72	18.73	18.73	-2.60%	230,475,700
Aug 18, 2026	19.48	19.50	19.18	19.23	19.23	-1.79%	212,960,100
Aug 17, 2026	19.42	19.60	19.27	19.58	19.58	0.56%	170,855,258
Aug 14, 2026	19.73	19.81	19.45	19.47	19.47	-1.57%	246,046,617
Aug 13, 2026	19.83	20.20	19.76	19.78	19.78	-0.25%	278,354,942
Aug 12, 2026	19.80	19.89	19.72	19.83	19.83	-0.05%	183,837,987
Aug 11, 2026	19.94	20.08	19.83	19.84	19.84	-0.95%	179,769,633
Aug 10, 2026	19.99	20.15	19.91	20.03	20.03	0.25%	195,143,637
Aug 7, 2026	19.95	19.99	19.73	19.98	19.98	-0.15%	252,561,932
Aug 6, 2026	20.20	20.35	19.90	20.01	20.01	-1.72%	271,228,390
Aug 5, 2026	20.07	20.49	19.98	20.36	20.36	1.55%	347,069,222
Aug 4, 2026	20.09	20.14	19.90	20.05	20.05	0.20%	207,750,300
Aug 3, 2026	20.00	20.08	19.83	20.01	20.01	-0.79%	200,451,100
Jul 31, 2026	19.98	20.52	19.91	20.17	20.17	0.90%	342,484,008
Jul 30, 2026	19.80	20.29	19.76	19.99	19.99	0.45%	300,638,833
Jul 29, 2026	19.39	20.10	19.30	19.90	19.90	2.47%	308,503,922
Jul 28, 2026	19.43	19.62	19.38	19.42	19.42	-1.17%	167,720,021
Jul 27, 2026	19.32	19.68	19.26	19.65	19.65	1.29%	194,677,896
Jul 24, 2026	20.08	20.08	19.40	19.40	19.40	-4.34%	309,037,092
Jul 23, 2026	20.05	20.45	19.92	20.28	20.28	1.00%	283,166,639
Jul 22, 2026	20.10	20.18	19.90	20.08	20.08	-1.03%	257,530,758