Skip to main content
logo
Beijing eGOVA Co,. Ltd (SHE:300075)
China flag China · Delayed Price · Currency is CNY
16.39
-0.01 (-0.06%)
Sep 30, 2025, 3:04 PM CST

Beijing eGOVA Co,. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202516.4716.5816.3316.3916.39-0.06%9,652,727
Sep 29, 202516.2216.5416.0116.4016.400.92%11,624,940
Sep 26, 202516.7816.8816.2516.2516.25-3.10%15,361,864
Sep 25, 202516.5317.1016.4416.7716.770.72%13,786,780
Sep 24, 202516.3916.6616.1616.6516.652.15%14,779,521
Sep 23, 202516.9116.9216.0016.3016.30-3.61%16,879,494
Sep 22, 202516.6016.9616.5616.9116.911.68%10,211,120
Sep 19, 202516.7316.8516.5716.6316.63-0.72%11,029,019
Sep 18, 202517.0517.2416.6316.7516.75-2.33%17,407,695
Sep 17, 202517.1517.3417.0117.1517.15-0.17%11,824,111
Sep 16, 202517.1817.1816.9917.1817.180.47%10,708,486
Sep 15, 202517.0317.1816.9017.1017.10-0.06%11,657,130
Sep 12, 202517.0417.4817.0217.1117.111.12%19,472,917
Sep 11, 202516.6016.9516.4216.9216.921.93%14,448,758
Sep 10, 202516.6316.7716.5716.6016.60-0.12%9,242,019
Sep 9, 202516.9516.9816.5716.6216.62-2.41%12,617,354
Sep 8, 202516.8817.1116.7517.0317.030.47%14,665,253
Sep 5, 202516.6616.9816.4516.9516.951.74%14,526,484
Sep 4, 202516.7916.9516.3816.6616.66-0.54%15,906,467
Sep 3, 202517.4517.4616.6616.7516.75-3.46%18,518,345
Sep 2, 202518.0218.0517.1317.3517.35-3.93%29,056,482
Sep 1, 202518.1818.5417.9718.0618.06-0.28%21,677,954
Aug 29, 202518.5618.6418.0618.1118.11-2.74%24,621,846
Aug 28, 202518.6818.7517.8118.6218.620.59%36,994,961
Aug 27, 202519.3119.4918.5018.5118.51-3.04%46,735,145
Aug 26, 202518.5819.5418.5619.0919.091.92%44,260,385
Aug 25, 202518.8918.9518.5018.7318.73-1.63%44,745,373
Aug 22, 202518.7219.0518.7219.0419.040.85%24,724,575
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