Skip to main content
logo
Beijing E-Hualu Information Technology Co., Ltd. (SHE:300212)
China flag China · Delayed Price · Currency is CNY
24.98
+0.47 (1.92%)
Aug 22, 2025, 3:04 PM CST

SHE:300212 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202524.5125.0724.2024.9824.981.92%35,428,646
Aug 21, 202523.7724.9323.7724.5124.512.77%44,273,833
Aug 20, 202523.6023.8523.1723.8523.850.25%20,341,143
Aug 19, 202523.7624.2723.5623.7923.790.13%27,193,567
Aug 18, 202523.3423.8523.3423.7623.761.89%27,444,988
Aug 15, 202522.8523.3322.8223.3223.321.66%20,664,763
Aug 14, 202523.3023.8522.9422.9422.94-0.65%28,198,102
Aug 13, 202522.7923.4522.7323.0923.091.36%19,927,360
Aug 12, 202522.9022.9422.5622.7822.78-0.87%11,954,914
Aug 11, 202522.5423.0922.3822.9822.982.59%20,450,180
Aug 8, 202523.0823.0822.3222.4022.40-2.99%19,777,219
Aug 7, 202523.3423.7323.0823.0923.09-1.45%17,078,722
Aug 6, 202523.3323.4523.0523.4323.430.43%17,522,240
Aug 5, 202523.6823.7323.1823.3323.33-1.48%18,380,723
Aug 4, 202523.1123.9422.9123.6823.681.37%25,762,704
Aug 1, 202523.0923.6322.6823.3623.362.05%28,107,210
Jul 31, 202522.8123.4422.7722.8922.89-0.43%20,403,538
Jul 30, 202523.0623.6022.8022.9922.99-0.91%20,744,708
Jul 29, 202522.9123.4222.6623.2023.201.05%18,966,452
Jul 28, 202523.6423.6422.8822.9622.96-2.88%21,134,447
Jul 25, 202522.9024.1422.7523.6423.643.37%30,088,108
Jul 24, 202522.5522.8822.5422.8722.870.93%14,139,746
Jul 23, 202522.3523.1022.3522.6622.660.71%19,857,937
Jul 22, 202522.3522.5722.2022.5022.50-0.13%11,555,400
Jul 21, 202522.7622.7722.3522.5322.53-0.53%13,366,346
Jul 18, 202522.4423.0922.4222.6522.650.89%17,519,111
Jul 17, 202522.2422.6022.0322.4522.450.58%13,497,868
Jul 16, 202522.5222.7922.2922.3222.32-1.11%15,903,656
Jul 15, 202522.3322.6522.0022.5722.571.07%23,330,449
Jul 14, 202522.3123.2022.1522.3322.332.90%32,289,994
Jul 11, 202520.8621.8220.6621.7021.703.68%21,075,125
Jul 10, 202520.9721.1020.8020.9320.93-0.29%6,879,326
Jul 9, 202521.0421.2920.9520.9920.99-0.76%7,131,000
Jul 8, 202520.7921.1520.6721.1521.151.54%8,097,980
Jul 7, 202520.8120.8920.6320.8320.83-0.14%6,302,870
Jul 4, 202520.8121.2520.7620.8620.86-0.10%10,111,689
Jul 3, 202521.0221.2320.7820.8820.88-0.57%8,502,231
Jul 2, 202521.2921.3720.8721.0021.00-1.78%9,073,324
Jul 1, 202521.8021.8421.2421.3821.38-1.75%9,665,696
Jun 30, 202521.5221.8721.5021.7621.760.23%9,960,040
Jun 27, 202521.8922.4921.6921.7121.71-0.60%12,523,038
Jun 26, 202521.8122.1521.6021.8421.840.05%14,000,100
Jun 25, 202521.1321.8521.0121.8321.833.22%16,305,754
Jun 24, 202520.7821.2320.7421.1521.152.08%10,617,120
Jun 23, 202520.0520.7519.9420.7220.722.78%7,710,045
Jun 20, 202520.4420.5720.1120.1620.16-1.22%6,054,000
Jun 19, 202520.7720.9720.3820.4120.41-1.73%7,614,631
Jun 18, 202520.8120.8720.5420.7720.77-0.19%5,774,350
Jun 17, 202520.9320.9420.7020.8120.81-0.57%5,394,576
Jun 16, 202520.6620.9720.5120.9320.930.34%9,933,730