East Money Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	20.22	20.46	19.90	20.29	20.29	0.55%	426,949,100
Jul 20, 2026	19.80	20.43	19.80	20.18	20.18	2.44%	383,137,700
Jul 17, 2026	19.79	20.44	19.67	19.70	19.70	-0.61%	452,152,145
Jul 16, 2026	19.95	20.10	19.71	19.82	19.82	-1.59%	261,353,383
Jul 15, 2026	19.53	20.38	19.43	20.14	20.14	2.76%	383,955,800
Jul 14, 2026	19.89	19.98	19.19	19.60	19.60	-1.21%	327,256,500
Jul 13, 2026	20.03	20.32	19.62	19.84	19.84	-1.73%	328,386,700
Jul 10, 2026	20.40	20.50	20.10	20.19	20.19	-1.94%	328,290,460
Jul 9, 2026	20.07	20.65	20.01	20.59	20.59	2.29%	344,446,455
Jul 8, 2026	20.21	20.75	20.06	20.13	20.13	-0.79%	288,191,600
Jul 7, 2026	21.02	21.05	20.16	20.29	20.29	-4.20%	403,739,047
Jul 6, 2026	21.39	21.49	20.90	21.18	21.18	0.57%	393,655,246
Jul 3, 2026	20.95	21.25	20.70	21.06	21.06	1.59%	430,279,767
Jul 2, 2026	21.28	21.50	20.70	20.73	20.73	-3.36%	575,507,544
Jul 1, 2026	20.32	21.96	20.21	21.45	21.45	5.25%	949,760,000
Jun 30, 2026	19.95	20.57	19.74	20.38	20.38	1.39%	430,348,289
Jun 29, 2026	20.27	20.59	19.93	20.10	20.10	0.15%	503,798,455
Jun 26, 2026	20.93	21.17	20.02	20.07	20.07	-4.93%	622,800,800
Jun 25, 2026	20.04	21.57	20.04	21.11	21.11	4.61%	904,000,700
Jun 24, 2026	20.90	21.24	20.10	20.18	20.18	-3.44%	708,747,476
Jun 23, 2026	20.66	21.88	20.54	20.90	20.90	-0.33%	1,103,242,012
Jun 22, 2026	18.45	20.97	18.45	20.97	20.97	12.74%	1,103,946,000
Jun 18, 2026	18.95	19.12	18.53	18.60	18.60	-2.31%	329,684,900
Jun 17, 2026	19.04	19.25	18.86	19.04	19.04	-0.42%	274,920,900
Jun 16, 2026	18.70	19.46	18.69	19.12	19.12	1.22%	458,080,200
Jun 15, 2026	18.00	19.48	17.95	18.89	18.89	4.94%	625,621,800
Jun 12, 2026	17.49	18.23	17.37	18.00	18.00	3.69%	473,692,800
Jun 11, 2026	17.65	17.88	17.22	17.36	17.36	-2.36%	257,070,400
Jun 10, 2026	17.77	17.95	17.55	17.78	17.78	-0.56%	232,814,700