Beijing eGOVA Co,. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.80	11.80	11.16	11.34	-	-0.35%	6,064,471
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
Apr 27, 2026	13.29	13.55	13.20	13.54	13.54	0.59%	17,089,270
Apr 24, 2026	12.86	13.59	12.86	13.46	13.46	6.24%	29,964,940
Apr 23, 2026	12.85	12.92	12.61	12.67	12.67	-1.40%	8,864,637
Apr 22, 2026	12.64	12.89	12.61	12.85	12.85	1.10%	8,040,645
Apr 21, 2026	12.83	12.84	12.62	12.71	12.71	-1.17%	6,044,525
Apr 20, 2026	12.69	12.88	12.63	12.86	12.86	1.26%	8,521,691
Apr 17, 2026	12.80	12.80	12.60	12.70	12.70	-1.01%	7,111,239
Apr 16, 2026	12.54	12.85	12.49	12.83	12.83	2.80%	9,741,167
Apr 15, 2026	12.67	12.67	12.46	12.48	12.48	-0.87%	5,659,840
Apr 14, 2026	12.64	12.69	12.43	12.59	12.59	0.88%	5,880,278
Apr 13, 2026	12.48	12.65	12.46	12.48	12.48	-0.79%	5,170,143
Apr 10, 2026	12.57	12.77	12.57	12.58	12.58	1.04%	5,643,348
Apr 9, 2026	12.73	12.80	12.45	12.45	12.45	-3.19%	7,235,900
Apr 8, 2026	12.50	12.86	12.42	12.86	12.86	5.67%	12,075,820
Apr 7, 2026	12.02	12.24	12.02	12.17	12.17	1.33%	5,779,160