Skip to main content
logo
Beijing eGOVA Co,. Ltd (SHE:300075)
China flag China · Delayed Price · Currency is CNY
19.04
+0.16 (0.85%)
Aug 22, 2025, 3:04 PM CST

Beijing eGOVA Co,. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202518.7219.0518.7219.0419.040.85%24,724,075
Aug 21, 202518.9919.3418.7318.8818.88-0.53%24,052,775
Aug 20, 202518.8818.9818.5318.9818.980.53%23,294,968
Aug 19, 202518.9019.2718.8018.8818.88-0.16%34,140,894
Aug 18, 202518.4219.0018.3518.9118.913.33%40,015,363
Aug 15, 202517.9518.3517.9018.3018.301.39%20,809,510
Aug 14, 202518.5518.6718.0418.0518.05-2.75%28,605,379
Aug 13, 202518.3818.6818.2218.5618.561.09%24,654,819
Aug 12, 202518.3018.5118.1418.3618.36-16,676,626
Aug 11, 202518.0818.4318.0818.3618.361.60%20,496,087
Aug 8, 202518.3918.4918.0518.0718.07-2.27%21,468,863
Aug 7, 202518.7318.8018.3618.4918.49-0.59%27,173,794
Aug 6, 202518.2518.7018.1218.6018.602.09%38,997,921
Aug 5, 202518.1218.2417.9418.2218.220.05%23,130,901
Aug 4, 202518.1018.2517.8818.2118.210.61%33,847,522
Aug 1, 202517.8118.1017.3718.1018.103.13%37,322,169
Jul 31, 202517.3418.0017.3017.5517.551.21%34,663,251
Jul 30, 202517.4917.7517.1817.3417.34-2.47%18,798,868
Jul 29, 202517.7817.8017.4217.7817.78-0.06%15,924,380
Jul 28, 202517.8717.9017.6117.7917.79-0.06%12,690,120
Jul 25, 202517.7617.9017.5817.8017.800.74%17,949,941
Jul 24, 202517.3217.6717.2917.6717.672.26%15,133,400
Jul 23, 202517.3917.5617.2517.2817.28-0.86%13,105,546
Jul 22, 202517.6017.6317.3317.4317.43-1.13%15,528,006
Jul 21, 202517.5517.7717.5217.6317.63-0.68%14,882,084
Jul 18, 202517.8517.9717.6817.7517.75-0.56%14,924,430
Jul 17, 202517.6517.8817.5517.8517.850.68%15,631,960
Jul 16, 202518.0318.0917.6017.7317.73-0.84%19,106,226
Jul 15, 202517.6818.0017.3817.8817.881.07%30,884,400
Jul 14, 202517.7917.9417.5617.6917.69-0.56%19,500,680
Jul 11, 202517.7417.9117.4617.7917.790.96%28,857,797
Jul 10, 202517.3417.8817.2017.6217.620.86%27,768,668
Jul 9, 202517.6118.0017.4117.4717.470.63%35,823,519
Jul 8, 202517.0417.3716.9817.3617.361.64%12,590,549
Jul 7, 202516.9717.2116.7717.0817.08-0.87%11,991,862
Jul 4, 202517.4917.5517.0917.2317.23-1.15%15,686,720
Jul 3, 202517.3517.5217.3217.4317.430.46%10,433,114
Jul 2, 202517.6217.8917.3017.3517.35-1.59%17,044,560
Jul 1, 202517.7417.8517.4017.6317.63-1.07%18,555,021
Jun 30, 202517.5618.1017.5517.8217.821.48%25,517,205
Jun 27, 202517.6717.8217.4517.5617.56-0.23%21,988,341
Jun 26, 202517.6117.8117.3717.6017.600.63%27,033,280
Jun 25, 202517.2517.5217.0017.4917.491.45%26,194,749
Jun 24, 202517.0817.3016.9517.2417.240.35%21,205,120
Jun 23, 202516.1317.2416.0517.1817.185.98%24,344,490
Jun 20, 202516.6116.7716.1716.2116.21-2.76%14,141,858
Jun 19, 202517.1217.4016.5916.6716.67-3.42%16,763,912
Jun 18, 202517.4017.4517.1517.2617.26-1.03%14,342,110
Jun 17, 202517.2117.5417.1217.4417.440.46%18,078,916
Jun 16, 202516.5117.3716.4817.3617.364.52%21,538,782