Beijing eGOVA Co,. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.48	12.89	12.44	12.83	12.83	1.66%	8,413,290
Mar 26, 2026	12.91	13.04	12.59	12.62	12.62	-2.25%	7,774,194
Mar 25, 2026	12.88	13.09	12.80	12.91	12.91	0.08%	7,933,589
Mar 24, 2026	12.74	12.91	12.46	12.90	12.90	3.28%	8,766,658
Mar 23, 2026	13.13	13.22	12.30	12.49	12.49	-5.95%	14,299,420
Mar 20, 2026	13.86	14.01	13.26	13.28	13.28	-4.67%	15,270,340
Mar 19, 2026	13.63	14.14	13.59	13.93	13.93	1.16%	14,554,028
Mar 18, 2026	13.62	13.80	13.55	13.77	13.77	1.40%	5,954,321
Mar 17, 2026	13.81	13.86	13.54	13.58	13.58	-1.38%	5,888,123
Mar 16, 2026	13.55	13.77	13.50	13.77	13.77	1.55%	6,332,471
Mar 13, 2026	13.70	13.77	13.50	13.56	13.56	-1.53%	6,755,858
Mar 12, 2026	13.81	13.96	13.74	13.77	13.77	-0.58%	5,727,600
Mar 11, 2026	14.02	14.09	13.80	13.85	13.85	-1.07%	6,564,306
Mar 10, 2026	14.06	14.30	13.90	14.00	14.00	1.16%	8,335,648
Mar 9, 2026	13.60	13.98	13.42	13.84	13.84	0.29%	10,833,920
Mar 6, 2026	13.50	13.81	13.48	13.80	13.80	1.47%	6,132,993
Mar 5, 2026	13.72	13.79	13.51	13.60	13.60	1.34%	8,708,160
Mar 4, 2026	13.52	13.72	13.39	13.42	13.42	-1.40%	9,924,060
Mar 3, 2026	14.28	14.35	13.50	13.61	13.61	-4.15%	15,897,800
Mar 2, 2026	14.77	14.85	14.18	14.20	14.20	-5.33%	17,802,800
Feb 27, 2026	14.86	15.08	14.76	15.00	15.00	0.87%	8,733,932
Feb 26, 2026	15.13	15.16	14.85	14.87	14.87	-1.59%	10,437,860
Feb 25, 2026	15.09	15.23	15.06	15.11	15.11	0.13%	7,168,240
Feb 24, 2026	15.34	15.38	15.06	15.09	15.09	-0.85%	8,649,617
Feb 13, 2026	15.18	15.44	15.13	15.22	15.22	-0.20%	9,269,881
Feb 12, 2026	15.18	15.30	15.04	15.25	15.25	0.59%	7,820,125
Feb 11, 2026	15.28	15.32	15.16	15.16	15.16	-0.33%	6,579,866
Feb 10, 2026	15.14	15.39	15.08	15.21	15.21	0.40%	11,081,289
Feb 9, 2026	14.90	15.20	14.86	15.15	15.15	2.92%	11,297,880
Feb 6, 2026	14.75	14.91	14.60	14.72	14.72	-0.67%	8,792,352
Feb 5, 2026	14.70	14.88	14.60	14.82	14.82	0.14%	7,577,060
Feb 4, 2026	14.79	14.84	14.61	14.80	14.80	-0.87%	8,907,700
Feb 3, 2026	14.81	15.00	14.68	14.93	14.93	2.47%	9,850,052
Feb 2, 2026	14.80	14.95	14.53	14.57	14.57	-1.55%	10,321,820
Jan 30, 2026	15.10	15.22	14.75	14.80	14.80	-3.58%	16,925,400
Jan 29, 2026	15.25	15.74	14.97	15.35	15.35	0.20%	13,901,350
Jan 28, 2026	15.53	15.69	15.27	15.32	15.32	-1.29%	12,127,590
Jan 27, 2026	15.72	15.85	15.18	15.52	15.52	-1.59%	17,889,580
Jan 26, 2026	16.35	16.45	15.56	15.77	15.77	-3.25%	21,003,520
Jan 23, 2026	16.12	16.34	16.03	16.30	16.30	1.37%	14,077,500
Jan 22, 2026	15.98	16.22	15.96	16.08	16.08	0.69%	13,326,312
Jan 21, 2026	15.95	16.21	15.88	15.97	15.97	-0.44%	13,747,520
Jan 20, 2026	16.42	16.54	15.88	16.04	16.04	-1.72%	14,595,880
Jan 19, 2026	16.50	16.73	16.20	16.32	16.32	-1.86%	16,407,900
Jan 16, 2026	17.06	17.30	16.41	16.63	16.63	-3.26%	27,499,900
Jan 15, 2026	17.65	17.96	17.01	17.19	17.19	-1.26%	38,769,690
Jan 14, 2026	16.60	18.19	16.60	17.41	17.41	4.69%	63,937,640
Jan 13, 2026	17.25	17.29	16.50	16.63	16.63	-1.95%	32,849,580
Jan 12, 2026	16.20	16.97	16.08	16.96	16.96	6.33%	38,286,455
Jan 9, 2026	15.62	15.98	15.53	15.95	15.95	2.90%	18,137,870