Beijing eGOVA Co,. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.23	10.63	10.11	10.44	10.44	1.75%	15,334,580
Jul 9, 2026	10.20	10.34	10.04	10.26	10.26	0.59%	10,863,470
Jul 8, 2026	10.03	10.30	9.95	10.20	10.20	1.90%	10,678,673
Jul 7, 2026	10.36	10.39	9.98	10.01	10.01	-2.72%	7,631,600
Jul 6, 2026	10.46	10.61	10.21	10.29	10.29	-1.72%	8,579,924
Jul 3, 2026	10.40	10.55	10.29	10.47	10.47	1.55%	9,287,146
Jul 2, 2026	10.41	10.62	10.28	10.31	10.31	-0.96%	11,757,960
Jul 1, 2026	10.22	10.55	10.12	10.41	10.41	1.86%	12,398,200
Jun 30, 2026	10.03	10.26	9.95	10.22	10.22	1.79%	11,224,008
Jun 29, 2026	10.13	10.14	9.89	10.04	10.04	-0.20%	11,776,780
Jun 26, 2026	10.49	10.49	10.06	10.06	10.06	-4.91%	12,735,110
Jun 25, 2026	10.88	10.97	10.48	10.58	10.58	-3.38%	13,320,150
Jun 24, 2026	11.45	11.45	10.81	10.95	10.95	-3.52%	13,098,520
Jun 23, 2026	11.40	11.64	11.26	11.35	11.35	-0.09%	11,440,000
Jun 22, 2026	11.24	11.38	10.75	11.36	11.36	0.98%	16,734,940
Jun 18, 2026	11.29	11.55	11.16	11.25	11.25	-1.14%	9,683,371
Jun 17, 2026	11.61	11.61	11.27	11.38	11.38	-2.32%	11,157,360
Jun 16, 2026	11.82	11.82	11.57	11.65	11.65	-1.52%	9,529,708
Jun 15, 2026	11.79	12.00	11.65	11.83	11.83	0.51%	9,990,670
Jun 12, 2026	11.80	11.88	11.43	11.77	11.77	1.03%	12,438,870
Jun 11, 2026	12.29	12.29	11.50	11.65	11.65	-5.52%	11,922,620
Jun 10, 2026	12.31	12.75	12.12	12.33	12.33	-1.04%	8,842,084
Jun 9, 2026	12.29	12.55	12.07	12.46	12.46	2.21%	9,504,441
Jun 8, 2026	12.03	12.37	11.98	12.19	12.19	-1.14%	9,576,540
Jun 5, 2026	12.22	12.48	12.06	12.33	12.33	1.15%	8,624,321
Jun 4, 2026	12.43	12.55	12.11	12.19	12.19	-2.56%	7,388,861
Jun 3, 2026	12.65	12.68	12.44	12.51	12.51	-1.26%	7,718,874
Jun 2, 2026	12.99	13.03	12.61	12.67	12.67	-2.24%	7,765,915
Jun 1, 2026	12.68	13.12	12.68	12.96	12.96	2.21%	9,237,260
May 29, 2026	13.29	13.39	12.56	12.68	12.68	-2.46%	10,014,240
May 28, 2026	13.01	13.07	12.68	13.00	13.00	-	8,233,542
May 27, 2026	13.43	13.46	12.89	13.00	13.00	-3.49%	11,073,690
May 26, 2026	13.42	13.65	13.18	13.47	13.47	-0.30%	9,986,573
May 25, 2026	13.71	13.95	13.38	13.51	13.51	1.89%	11,557,240
May 22, 2026	13.44	13.45	13.12	13.26	13.26	-0.08%	8,658,968
May 21, 2026	13.78	13.95	13.26	13.27	13.27	-3.35%	12,078,700
May 20, 2026	14.08	14.10	13.70	13.73	13.73	-2.69%	10,018,410
May 19, 2026	13.96	14.25	13.91	14.11	14.11	0.50%	11,165,280
May 18, 2026	13.73	14.10	13.68	14.04	14.04	2.41%	11,212,020
May 15, 2026	13.65	13.94	13.48	13.71	13.71	0.59%	11,362,890
May 14, 2026	14.30	14.33	13.63	13.63	13.63	-4.48%	15,577,820
May 13, 2026	14.30	14.34	14.03	14.27	14.27	-0.90%	13,123,390
May 12, 2026	14.17	14.45	14.10	14.40	14.40	0.91%	17,545,880
May 11, 2026	14.40	14.48	14.18	14.27	14.27	-1.79%	21,650,660
May 8, 2026	13.96	15.08	13.95	14.53	14.53	5.37%	34,439,160
May 7, 2026	13.58	13.81	13.45	13.79	13.79	1.62%	13,261,040
May 6, 2026	13.32	13.65	13.32	13.57	13.57	2.11%	13,639,360
Apr 30, 2026	13.28	13.49	13.23	13.29	13.29	-0.75%	10,380,240
Apr 29, 2026	13.22	13.44	13.19	13.39	13.39	2.14%	12,213,880
Apr 28, 2026	13.41	13.46	13.00	13.11	13.11	-3.18%	13,948,700