Skip to main content
logo
Beijing eGOVA Co,. Ltd (SHE:300075)
China flag China · Delayed Price · Currency is CNY
16.30
+0.22 (1.37%)
Jan 23, 2026, 3:04 PM CST

Beijing eGOVA Co,. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202616.1216.3416.0316.3016.301.37%14,077,500
Jan 22, 202615.9816.2215.9616.0816.080.69%13,326,312
Jan 21, 202615.9516.2115.8815.9715.97-0.44%13,747,520
Jan 20, 202616.4216.5415.8816.0416.04-1.72%14,595,880
Jan 19, 202616.5016.7316.2016.3216.32-1.86%16,407,900
Jan 16, 202617.0617.3016.4116.6316.63-3.26%27,499,900
Jan 15, 202617.6517.9617.0117.1917.19-1.26%38,769,690
Jan 14, 202616.6018.1916.6017.4117.414.69%63,937,640
Jan 13, 202617.2517.2916.5016.6316.63-1.95%32,849,580
Jan 12, 202616.2016.9716.0816.9616.966.33%38,286,455
Jan 9, 202615.6215.9815.5315.9515.952.90%18,137,870
Jan 8, 202615.2715.6315.2215.5015.501.51%11,666,660
Jan 7, 202615.4815.5815.2515.2715.27-1.74%12,769,180
Jan 6, 202615.4815.5915.3815.5415.540.32%12,378,210
Jan 5, 202615.3015.4915.1315.4915.490.98%12,223,670
Dec 31, 202515.3015.4915.1015.3415.340.39%11,104,230
Dec 30, 202514.9615.5614.9515.2815.281.53%16,069,250
Dec 29, 202515.1115.2414.9915.0515.051.01%9,931,518
Dec 26, 202514.9015.0514.8114.9014.90-0.20%6,575,080
Dec 25, 202514.6814.9714.6714.9314.931.56%6,623,244
Dec 24, 202514.5914.7514.5114.7014.701.38%4,658,350
Dec 23, 202514.8914.9214.4914.5014.50-2.62%8,202,281
Dec 22, 202514.8815.0414.8614.8914.890.07%4,805,347
Dec 19, 202514.8015.0214.7714.8814.880.88%5,316,588
Dec 18, 202514.7014.9114.6514.7514.75-0.14%5,217,833
Dec 17, 202514.6814.8514.4514.7714.770.54%7,229,217
Dec 16, 202514.9915.0014.5514.6914.69-2.07%7,893,395
Dec 15, 202515.2015.2414.9715.0015.00-1.77%5,721,171
Dec 12, 202515.1415.2715.1115.2715.270.86%6,216,472
Dec 11, 202515.4415.4515.1215.1415.14-1.94%6,891,980
Dec 10, 202515.4015.5015.3115.4415.44-0.06%5,263,932
Dec 9, 202515.7015.7415.4515.4515.45-1.28%5,933,401
Dec 8, 202515.6815.8415.6515.6515.65-0.13%7,201,039
Dec 5, 202515.5815.7215.3215.6715.670.51%6,568,701
Dec 4, 202515.5415.6215.2915.5915.590.32%7,440,920
Dec 3, 202515.9016.0015.4615.5415.54-2.75%12,043,200
Dec 2, 202516.1516.2015.9215.9815.98-1.30%8,448,351
Dec 1, 202515.9316.3615.8216.1916.191.25%10,169,290
Nov 28, 202515.7815.9915.7515.9915.991.33%6,610,804
Nov 27, 202516.0216.1015.7715.7815.78-1.50%8,277,278
Nov 26, 202516.2216.4415.9716.0216.02-1.72%11,672,210
Nov 25, 202516.2016.4116.1416.3016.300.43%12,792,390
Nov 24, 202515.7516.2815.6016.2316.233.84%14,219,190
Nov 21, 202515.8816.2415.5915.6315.63-2.86%10,373,100
Nov 20, 202516.1616.4215.9016.0916.09-1.17%10,897,280
Nov 19, 202516.1116.3915.9816.2816.280.43%14,265,760
Nov 18, 202515.9716.2215.9716.2116.210.75%9,453,340
Nov 17, 202515.7016.1715.7016.0916.091.90%8,623,327
Nov 14, 202515.8316.0515.7615.7915.79-0.94%5,607,260
Nov 13, 202515.8115.9915.7215.9415.940.82%5,778,902