Beijing eGOVA Co,. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	11.30	12.48	11.26	11.63	11.63	3.47%	39,164,005
Aug 12, 2026	11.18	11.37	11.13	11.24	11.24	0.54%	8,723,171
Aug 11, 2026	11.20	11.29	11.04	11.18	11.18	-0.45%	8,359,900
Aug 10, 2026	11.08	11.32	10.98	11.23	11.23	1.35%	10,912,281
Aug 7, 2026	11.30	11.36	10.81	11.08	11.08	-2.46%	16,787,710
Aug 6, 2026	11.33	11.59	11.21	11.36	11.36	-1.13%	13,505,041
Aug 5, 2026	11.51	11.65	11.38	11.49	11.49	0.09%	14,746,365
Aug 4, 2026	11.55	11.70	11.45	11.48	11.48	-	12,476,204
Aug 3, 2026	11.34	11.53	11.30	11.48	11.48	0.79%	13,684,443
Jul 31, 2026	11.25	11.56	11.10	11.39	11.39	3.64%	19,284,998
Jul 30, 2026	10.87	11.24	10.85	10.99	10.99	0.37%	12,307,120
Jul 29, 2026	10.78	10.98	10.73	10.95	10.95	1.86%	13,483,000
Jul 28, 2026	10.42	10.78	10.42	10.75	10.75	1.99%	13,708,270
Jul 27, 2026	10.25	10.58	10.18	10.54	10.54	2.73%	9,381,764
Jul 24, 2026	10.56	10.74	10.26	10.26	10.26	-4.02%	11,727,262
Jul 23, 2026	10.62	10.72	10.50	10.69	10.69	0.38%	11,496,900
Jul 22, 2026	10.87	10.94	10.54	10.65	10.65	-2.92%	18,333,750
Jul 21, 2026	10.80	11.07	10.72	10.97	10.97	1.20%	21,056,010
Jul 20, 2026	10.51	10.84	10.45	10.84	10.84	4.23%	17,921,932
Jul 17, 2026	10.69	10.87	10.33	10.40	10.40	-2.71%	14,981,120
Jul 16, 2026	10.43	10.78	10.31	10.69	10.69	2.49%	13,923,015
Jul 15, 2026	10.15	10.49	10.11	10.43	10.43	2.46%	11,387,705
Jul 14, 2026	10.15	10.28	9.98	10.18	10.18	0.30%	11,341,260
Jul 13, 2026	10.44	10.56	10.13	10.15	10.15	-2.78%	13,589,557
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