Beijing eGOVA Co,. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	12.36	12.41	12.00	12.01	12.01	-2.12%	5,888,150
Apr 2, 2026	12.65	12.67	12.22	12.27	12.27	-3.46%	8,659,600
Apr 1, 2026	12.80	12.85	12.63	12.71	12.71	1.36%	5,816,300
Mar 31, 2026	12.71	12.90	12.49	12.54	12.54	-1.34%	6,076,920
Mar 30, 2026	12.61	12.77	12.40	12.71	12.71	-0.94%	6,815,219
Mar 27, 2026	12.48	12.89	12.44	12.83	12.83	1.66%	8,413,290
Mar 26, 2026	12.91	13.04	12.59	12.62	12.62	-2.25%	7,774,194
Mar 25, 2026	12.88	13.09	12.80	12.91	12.91	0.08%	7,933,589
Mar 24, 2026	12.74	12.91	12.46	12.90	12.90	3.28%	8,766,658
Mar 23, 2026	13.13	13.22	12.30	12.49	12.49	-5.95%	14,299,420
Mar 20, 2026	13.86	14.01	13.26	13.28	13.28	-4.67%	15,270,340
Mar 19, 2026	13.63	14.14	13.59	13.93	13.93	1.16%	14,554,020
Mar 18, 2026	13.62	13.80	13.55	13.77	13.77	1.40%	5,954,321
Mar 17, 2026	13.81	13.86	13.54	13.58	13.58	-1.38%	5,888,123
Mar 16, 2026	13.55	13.77	13.50	13.77	13.77	1.55%	6,332,471