Skip to main content
logo
Beijing E-Hualu Information Technology Co., Ltd. (SHE:300212)
China flag China · Delayed Price · Currency is CNY
16.39
+0.48 (3.02%)
Jan 23, 2026, 3:04 PM CST

SHE:300212 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202617.6017.6015.6716.12-1.32%16,999,663
Jan 22, 202615.4515.9714.9315.9115.912.32%38,111,510
Jan 21, 202616.7016.7915.4715.5515.55-8.26%60,797,150
Jan 20, 202617.4017.4516.7716.9516.95-2.19%25,247,420
Jan 19, 202616.8517.8016.6517.3317.331.05%39,346,870
Jan 16, 202617.6018.0716.8817.1517.15-7.70%71,636,030
Jan 15, 202618.5920.0418.5818.5818.58-19.98%70,908,990
Jan 14, 202621.0024.0020.9423.2223.2211.96%93,938,970
Jan 13, 202621.4322.0720.5120.7420.74-3.26%52,921,260
Jan 12, 202619.9821.5019.9721.4421.448.83%45,928,868
Jan 9, 202619.5519.7619.3819.7019.70-24,166,550
Jan 8, 202619.1719.9819.0119.7019.703.03%30,596,070
Jan 7, 202618.9519.4518.8019.1219.120.84%26,626,070
Jan 6, 202618.3219.1618.1618.9618.963.49%31,282,257
Jan 5, 202617.4118.3917.3118.3218.324.99%29,528,360
Dec 31, 202516.8217.4916.7317.4517.453.87%19,479,160
Dec 30, 202516.8617.1316.7516.8016.80-1.12%10,324,690
Dec 29, 202517.0017.3416.8516.9916.99-1.34%14,776,538
Dec 26, 202516.5217.8516.4017.2217.224.24%25,248,420
Dec 25, 202516.4916.5916.4016.5216.520.12%9,244,858
Dec 24, 202516.0616.9016.0116.5016.503.13%16,817,940
Dec 23, 202516.3516.3816.0016.0016.00-2.02%8,679,236
Dec 22, 202516.3516.4716.2216.3316.330.62%7,876,323
Dec 19, 202516.2016.4016.2016.2316.230.19%8,501,492
Dec 18, 202516.0116.3615.9916.2016.200.37%8,973,424
Dec 17, 202515.8916.2315.6716.1416.141.06%12,667,740
Dec 16, 202516.2016.2515.8015.9715.97-1.42%11,380,050
Dec 15, 202516.6516.6516.0216.2016.20-2.70%15,686,000
Dec 12, 202517.0317.1716.6016.6516.65-2.23%25,458,780
Dec 11, 202517.5017.5017.0017.0317.03-2.13%10,532,720
Dec 10, 202517.5217.6317.2617.4017.40-1.02%7,951,423
Dec 9, 202518.0518.1117.5817.5817.58-2.93%9,933,953
Dec 8, 202517.9018.5517.9018.1118.111.57%11,096,480
Dec 5, 202517.5117.8617.2717.8317.831.42%7,909,856
Dec 4, 202517.4617.6317.2017.5817.58-0.06%8,813,584
Dec 3, 202518.5018.6017.2617.5917.59-5.12%20,425,470
Dec 2, 202519.0519.0818.4818.5418.54-2.83%11,878,770
Dec 1, 202519.2319.2319.0119.0819.08-0.78%8,469,451
Nov 28, 202519.1319.2919.0319.2319.230.79%6,103,455
Nov 27, 202519.2819.3519.0419.0819.08-1.40%8,443,110
Nov 26, 202519.7519.9519.3319.3519.35-2.07%10,079,940
Nov 25, 202519.8720.0719.7619.7619.76-0.50%9,722,879
Nov 24, 202519.2119.9319.1319.8619.863.44%10,438,046
Nov 21, 202519.5119.9319.1319.2019.20-2.59%9,668,396
Nov 20, 202519.9220.0319.5319.7119.71-1.00%8,526,430
Nov 19, 202520.1920.3019.8019.9119.91-1.63%9,473,478
Nov 18, 202520.1420.4519.9520.2420.24-0.05%14,229,770
Nov 17, 202519.6320.4119.4020.2520.253.00%16,965,740
Nov 14, 202518.9020.2518.8819.6619.663.15%19,932,480
Nov 13, 202518.9519.0618.8119.0619.060.79%6,821,652