East Money Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	20.25	20.95	20.19	20.36	20.36	0.49%	362,636,900
Apr 29, 2026	20.02	20.32	20.00	20.26	20.26	0.50%	247,966,600
Apr 28, 2026	19.90	20.46	19.90	20.16	20.16	0.90%	349,478,500
Apr 27, 2026	19.84	20.20	19.78	19.98	19.98	1.42%	222,289,500
Apr 24, 2026	19.85	19.85	19.55	19.70	19.70	-0.96%	178,752,300
Apr 23, 2026	20.10	20.23	19.79	19.89	19.89	-1.44%	233,984,100
Apr 22, 2026	19.86	20.36	19.82	20.18	20.18	1.20%	283,982,300
Apr 21, 2026	20.04	20.13	19.82	19.94	19.94	-1.04%	172,947,700
Apr 20, 2026	20.05	20.24	19.92	20.15	20.05	0.55%	215,567,900
Apr 17, 2026	19.95	20.15	19.80	20.04	19.94	-0.10%	215,749,100
Apr 16, 2026	19.94	20.25	19.86	20.06	19.96	1.06%	236,166,800
Apr 15, 2026	20.29	20.34	19.80	19.85	19.75	-1.49%	218,163,100
Apr 14, 2026	20.19	20.28	19.84	20.15	20.05	0.70%	268,921,700
Apr 13, 2026	19.52	20.25	19.50	20.01	19.91	1.27%	345,985,100
Apr 10, 2026	19.22	20.46	19.22	19.76	19.66	4.27%	597,010,600
Apr 9, 2026	19.15	19.16	18.91	18.95	18.86	-2.77%	210,410,700
Apr 8, 2026	18.90	19.59	18.80	19.49	19.39	5.64%	391,137,200
Apr 7, 2026	18.51	18.61	18.35	18.45	18.36	-0.16%	123,364,700
Apr 3, 2026	18.82	18.87	18.48	18.48	18.39	-1.44%	138,392,300
Apr 2, 2026	19.11	19.12	18.68	18.75	18.66	-2.29%	179,744,800
Apr 1, 2026	19.20	19.29	19.08	19.19	19.09	1.59%	172,978,600
Mar 31, 2026	19.07	19.37	18.85	18.89	18.80	-0.94%	169,290,700
Mar 30, 2026	18.92	19.15	18.83	19.07	18.98	-0.73%	158,457,200
Mar 27, 2026	18.93	19.39	18.89	19.21	19.11	0.47%	181,479,900
Mar 26, 2026	19.81	19.82	19.10	19.12	19.03	-3.92%	279,438,900
Mar 25, 2026	19.75	20.15	19.73	19.90	19.80	0.66%	225,141,800
Mar 24, 2026	19.87	19.96	19.55	19.77	19.67	0.82%	208,891,100
Mar 23, 2026	19.78	20.05	19.56	19.61	19.51	-2.97%	314,124,900
Mar 20, 2026	21.20	21.22	20.21	20.21	20.11	-5.25%	477,462,400
Mar 19, 2026	21.34	21.60	21.25	21.33	21.22	-0.84%	217,463,800
Mar 18, 2026	21.45	21.55	21.31	21.51	21.40	-0.23%	185,757,800
Mar 17, 2026	21.30	22.07	21.26	21.56	21.45	1.65%	420,042,100
Mar 16, 2026	21.09	21.23	20.94	21.21	21.10	0.52%	144,707,000
Mar 13, 2026	21.30	21.46	21.06	21.10	21.00	-1.22%	176,613,500
Mar 12, 2026	21.38	21.53	21.25	21.36	21.25	-0.51%	151,737,100
Mar 11, 2026	21.35	21.59	21.25	21.47	21.36	0.51%	180,302,500
Mar 10, 2026	21.42	21.56	21.26	21.36	21.25	0.61%	161,120,900
Mar 9, 2026	21.15	21.34	21.02	21.23	21.12	-1.53%	197,301,300
Mar 6, 2026	21.00	21.64	20.96	21.56	21.45	2.23%	233,819,500
Mar 5, 2026	21.33	21.35	20.99	21.09	20.99	0.33%	212,806,700
Mar 4, 2026	21.43	21.55	20.95	21.02	20.92	-2.87%	288,548,900
Mar 3, 2026	21.93	22.33	21.62	21.64	21.53	-1.41%	290,761,900
Mar 2, 2026	22.26	22.32	21.90	21.95	21.84	-2.53%	282,677,100
Feb 27, 2026	22.46	22.67	22.37	22.52	22.41	0.09%	176,681,100
Feb 26, 2026	22.69	22.70	22.43	22.50	22.39	-1.06%	189,153,200
Feb 25, 2026	22.47	22.89	22.43	22.74	22.63	1.47%	255,964,300
Feb 24, 2026	22.49	22.57	22.33	22.41	22.30	0.18%	141,213,700
Feb 13, 2026	22.70	22.82	22.36	22.37	22.26	-1.28%	205,468,400
Feb 12, 2026	22.75	22.77	22.65	22.66	22.55	-0.48%	153,362,000
Feb 11, 2026	22.85	22.94	22.73	22.77	22.66	-0.52%	149,466,000