Beijing E-Hualu Information Technology Co., Ltd. (SHE:300212)
China · Delayed Price · Currency is CNY 9.64
-0.09 (-0.92%)
Jun 15, 2026, 3:04 PM CST
SHE:300212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 9.70 | 9.90 | 9.52 | 9.66 | - | -0.72% | 17,436,755 |
| Jun 12, 2026 | 9.54 | 9.99 | 9.00 | 9.73 | 9.73 | 4.18% | 35,373,564 |
| Jun 11, 2026 | 10.13 | 10.31 | 9.01 | 9.34 | 9.34 | -8.79% | 41,712,621 |
| Jun 10, 2026 | 11.17 | 11.52 | 10.17 | 10.24 | 10.24 | -9.62% | 37,025,896 |
| Jun 9, 2026 | 11.62 | 11.98 | 11.25 | 11.33 | 11.33 | -2.58% | 33,190,863 |
| Jun 8, 2026 | 10.72 | 11.76 | 10.65 | 11.63 | 11.63 | 7.69% | 46,152,154 |
| Jun 5, 2026 | 10.59 | 10.98 | 10.05 | 10.80 | 10.80 | 3.55% | 42,152,325 |
| Jun 4, 2026 | 10.90 | 11.55 | 10.21 | 10.43 | 10.43 | -8.02% | 52,432,973 |
| Jun 3, 2026 | 11.30 | 12.43 | 11.29 | 11.34 | 11.34 | -0.53% | 55,166,174 |
| Jun 2, 2026 | 11.95 | 12.75 | 11.30 | 11.40 | 11.40 | -7.17% | 58,960,150 |
| Jun 1, 2026 | 10.81 | 12.49 | 10.46 | 12.28 | 12.28 | 11.64% | 56,282,956 |
| May 29, 2026 | 9.48 | 11.35 | 9.38 | 11.00 | 11.00 | 13.87% | 58,354,490 |
| May 28, 2026 | 9.48 | 9.99 | 9.01 | 9.66 | 9.66 | 1.05% | 46,123,310 |
| May 27, 2026 | 8.95 | 9.78 | 8.78 | 9.56 | 9.56 | 7.42% | 52,292,193 |
| May 26, 2026 | 8.23 | 9.45 | 8.07 | 8.90 | 8.90 | 8.67% | 50,908,539 |
| May 25, 2026 | 7.71 | 8.30 | 7.56 | 8.19 | 8.19 | 6.23% | 40,196,607 |
| May 22, 2026 | 8.14 | 8.19 | 7.61 | 7.71 | 7.71 | -3.02% | 35,104,164 |
| May 21, 2026 | 8.32 | 8.46 | 7.93 | 7.95 | 7.95 | -4.45% | 46,213,548 |
| May 20, 2026 | 8.41 | 8.88 | 7.90 | 8.32 | 8.32 | - | 71,094,330 |
| May 19, 2026 | 7.58 | 8.63 | 7.47 | 8.32 | 8.32 | 15.24% | 90,085,917 |
| May 18, 2026 | 7.22 | 7.22 | 6.92 | 7.22 | 7.22 | 19.93% | 36,750,396 |
| May 15, 2026 | 6.15 | 6.15 | 5.99 | 6.02 | 6.02 | -2.43% | 21,552,645 |
| May 14, 2026 | 6.20 | 6.33 | 5.99 | 6.17 | 6.17 | -0.48% | 33,454,444 |
| May 13, 2026 | 6.31 | 6.35 | 6.16 | 6.20 | 6.20 | -1.74% | 28,620,993 |
| May 12, 2026 | 6.38 | 6.57 | 6.27 | 6.31 | 6.31 | -0.79% | 34,274,275 |
| May 11, 2026 | 6.23 | 6.50 | 6.14 | 6.36 | 6.36 | 2.25% | 38,175,936 |
| May 8, 2026 | 6.07 | 6.47 | 6.03 | 6.22 | 6.22 | 2.47% | 46,471,846 |
| May 7, 2026 | 6.10 | 6.18 | 5.97 | 6.07 | 6.07 | 0.50% | 46,871,189 |
| May 6, 2026 | 6.42 | 6.50 | 6.02 | 6.04 | 6.04 | -7.79% | 81,834,444 |
| Apr 30, 2026 | 6.71 | 7.00 | 6.55 | 6.55 | 6.55 | -20.02% | 55,125,045 |
| Apr 28, 2026 | 8.28 | 8.60 | 8.10 | 8.19 | 8.19 | -1.09% | 32,845,970 |
| Apr 27, 2026 | 7.75 | 8.34 | 7.53 | 8.28 | 8.28 | 7.53% | 38,882,076 |
| Apr 24, 2026 | 7.82 | 7.88 | 7.50 | 7.70 | 7.70 | -2.53% | 20,799,403 |
| Apr 23, 2026 | 8.15 | 8.18 | 7.87 | 7.90 | 7.90 | -2.95% | 21,629,853 |
| Apr 22, 2026 | 8.31 | 8.32 | 8.08 | 8.14 | 8.14 | -2.40% | 30,644,462 |
| Apr 21, 2026 | 8.50 | 9.04 | 8.31 | 8.34 | 8.34 | -1.30% | 43,227,890 |
| Apr 20, 2026 | 8.05 | 8.50 | 7.95 | 8.45 | 8.45 | 4.84% | 47,223,885 |
| Apr 17, 2026 | 8.26 | 8.26 | 7.98 | 8.06 | 8.06 | -2.66% | 24,285,427 |
| Apr 16, 2026 | 8.00 | 8.35 | 7.98 | 8.28 | 8.28 | 3.37% | 26,563,444 |
| Apr 15, 2026 | 8.40 | 8.48 | 8.01 | 8.01 | 8.01 | -4.87% | 35,149,735 |
| Apr 14, 2026 | 8.03 | 9.10 | 8.03 | 8.42 | 8.42 | 4.99% | 50,697,658 |
| Apr 13, 2026 | 7.80 | 8.04 | 7.65 | 8.02 | 8.02 | 1.26% | 28,862,110 |
| Apr 10, 2026 | 8.38 | 8.50 | 7.91 | 7.92 | 7.92 | -5.15% | 39,084,220 |
| Apr 9, 2026 | 8.71 | 8.76 | 8.27 | 8.35 | 8.35 | -6.07% | 34,929,480 |
| Apr 8, 2026 | 8.80 | 8.95 | 8.55 | 8.89 | 8.89 | 6.21% | 41,855,607 |
| Apr 7, 2026 | 8.54 | 8.67 | 8.10 | 8.37 | 8.37 | -4.01% | 51,875,340 |
| Apr 3, 2026 | 10.66 | 10.77 | 8.60 | 8.72 | 8.72 | -18.81% | 64,426,247 |
| Apr 2, 2026 | 11.20 | 11.21 | 10.74 | 10.74 | 10.74 | -5.21% | 24,583,527 |
| Apr 1, 2026 | 11.73 | 11.96 | 11.11 | 11.33 | 11.33 | -0.87% | 29,331,224 |
| Mar 31, 2026 | 11.84 | 12.27 | 11.37 | 11.43 | 11.43 | -5.22% | 39,657,670 |