Beijing eGOVA Co,. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	9.49	9.49	8.88	8.88	8.88	-6.33%	17,137,321
Oct 29, 2026	9.73	9.73	9.40	9.48	9.48	-2.57%	10,045,608
Oct 28, 2026	9.75	9.83	9.51	9.73	9.73	0.62%	11,237,068
Oct 27, 2026	10.16	10.35	9.67	9.67	9.67	-5.01%	12,739,655
Oct 26, 2026	9.94	10.33	9.90	10.18	10.18	1.19%	17,329,576
Oct 23, 2026	9.49	10.11	9.29	10.06	10.06	3.71%	25,546,837
Oct 22, 2026	10.30	10.49	9.70	9.70	9.70	-11.66%	33,293,768
Oct 21, 2026	10.98	11.19	10.80	10.98	10.98	1.39%	20,348,535
Oct 20, 2026	10.65	10.85	10.53	10.83	10.83	1.31%	12,015,425
Oct 19, 2026	10.30	10.74	10.30	10.69	10.69	3.09%	10,810,415
Oct 16, 2026	10.68	10.72	10.30	10.37	10.37	-1.24%	11,490,777
Oct 15, 2026	10.52	10.78	10.46	10.50	10.50	-1.78%	9,911,341
Oct 14, 2026	10.89	10.90	10.68	10.69	10.69	-1.75%	9,250,449
Oct 13, 2026	10.60	10.95	10.55	10.88	10.88	1.40%	14,033,824
Oct 12, 2026	10.65	10.80	10.50	10.73	10.73	0.66%	12,738,670
Oct 9, 2026	10.25	10.66	10.10	10.66	10.66	3.90%	15,258,880
Oct 8, 2026	10.51	10.55	10.20	10.26	10.26	-2.19%	10,432,932
Sep 30, 2026	10.94	10.94	10.36	10.49	10.49	-2.60%	16,758,449
Sep 29, 2026	10.18	10.95	10.11	10.77	10.77	5.90%	24,558,670
Sep 28, 2026	10.24	10.42	10.02	10.17	10.17	0.30%	9,304,041
Sep 24, 2026	10.31	10.38	10.12	10.14	10.14	-1.84%	6,397,158
Sep 23, 2026	10.56	10.56	10.32	10.33	10.33	-1.99%	6,245,466
Sep 22, 2026	10.53	10.67	10.44	10.54	10.54	0.48%	9,094,453
Sep 21, 2026	10.44	10.51	10.39	10.49	10.49	1.16%	6,648,453
Sep 18, 2026	10.35	10.45	10.30	10.37	10.37	1.07%	6,779,483
Sep 17, 2026	10.29	10.40	10.23	10.26	10.26	-0.77%	5,220,589
Sep 16, 2026	10.31	10.38	10.16	10.34	10.34	0.39%	6,184,071
Sep 15, 2026	10.56	10.66	10.30	10.30	10.30	-2.18%	7,535,143
Sep 14, 2026	10.44	10.64	10.38	10.53	10.53	1.45%	7,678,481
Sep 11, 2026	10.54	10.56	10.25	10.38	10.38	-1.52%	7,310,441
Sep 10, 2026	10.64	10.67	10.49	10.54	10.54	-1.22%	5,342,060
Sep 9, 2026	10.90	10.90	10.62	10.67	10.67	-2.29%	8,131,505
Sep 8, 2026	10.88	11.03	10.81	10.92	10.92	0.46%	6,688,701
Sep 7, 2026	11.01	11.09	10.83	10.87	10.87	-1.09%	8,812,963
Sep 4, 2026	10.95	11.23	10.94	10.99	10.99	1.20%	13,703,412
Sep 3, 2026	11.17	11.22	10.85	10.86	10.86	-2.34%	9,568,600
Sep 2, 2026	11.12	11.25	11.02	11.12	11.12	-1.16%	9,187,458
Sep 1, 2026	10.91	11.29	10.90	11.25	11.25	3.02%	17,463,051
Aug 31, 2026	10.67	10.93	10.61	10.92	10.92	1.39%	9,619,541
Aug 28, 2026	10.89	11.04	10.75	10.77	10.77	-2.09%	13,741,285
Aug 27, 2026	10.89	11.00	10.83	11.00	11.00	1.01%	8,295,184
Aug 26, 2026	10.92	11.00	10.82	10.89	10.89	-0.18%	8,778,385
Aug 25, 2026	10.55	10.96	10.53	10.91	10.91	3.02%	11,805,110
Aug 24, 2026	10.75	10.94	10.50	10.59	10.59	-1.49%	8,095,683
Aug 21, 2026	10.70	10.81	10.56	10.75	10.75	-0.09%	7,226,621
Aug 20, 2026	10.75	10.88	10.67	10.76	10.76	0.75%	10,530,794
Aug 19, 2026	11.07	11.16	10.68	10.68	10.68	-5.57%	17,672,227
Aug 18, 2026	11.25	11.62	10.90	11.31	11.31	0.09%	23,341,620
Aug 17, 2026	11.28	11.48	10.97	11.30	11.30	-0.35%	16,973,340
Aug 14, 2026	11.60	11.69	11.16	11.34	11.34	-2.49%	24,745,090