Beijing E-Hualu Information Technology Co., Ltd. (SHE:300212)
China · Delayed Price · Currency is CNY 7.73
+0.06 (0.78%)
Aug 28, 2026, 3:04 PM CST
SHE:300212 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.66 | 7.85 | 7.66 | 7.73 | 7.73 | 0.78% | 8,664,017 |
| Aug 27, 2026 | 7.69 | 7.75 | 7.61 | 7.67 | 7.67 | -1.16% | 8,250,086 |
| Aug 26, 2026 | 7.74 | 7.82 | 7.66 | 7.76 | 7.76 | -0.64% | 8,097,906 |
| Aug 25, 2026 | 7.36 | 8.01 | 7.14 | 7.81 | 7.81 | 4.27% | 15,622,412 |
| Aug 24, 2026 | 7.67 | 7.90 | 7.42 | 7.49 | 7.49 | -2.35% | 14,354,410 |
| Aug 21, 2026 | 8.00 | 8.17 | 7.34 | 7.67 | 7.67 | -11.74% | 30,610,484 |
| Aug 20, 2026 | 8.75 | 8.80 | 8.50 | 8.69 | 8.69 | 0.70% | 10,564,290 |
| Aug 19, 2026 | 8.71 | 8.82 | 8.42 | 8.63 | 8.63 | -1.71% | 13,632,920 |
| Aug 18, 2026 | 9.28 | 9.35 | 8.68 | 8.78 | 8.78 | -5.08% | 20,012,878 |
| Aug 17, 2026 | 8.99 | 9.30 | 8.90 | 9.25 | 9.25 | 3.93% | 15,357,535 |
| Aug 14, 2026 | 8.85 | 9.29 | 8.69 | 8.90 | 8.90 | 0.11% | 18,122,820 |
| Aug 13, 2026 | 8.41 | 9.05 | 8.41 | 8.89 | 8.89 | 5.21% | 22,285,815 |
| Aug 12, 2026 | 8.54 | 8.65 | 8.38 | 8.45 | 8.45 | -0.94% | 12,548,640 |
| Aug 11, 2026 | 8.00 | 8.65 | 7.90 | 8.53 | 8.53 | 6.09% | 22,248,484 |
| Aug 10, 2026 | 8.05 | 8.09 | 7.93 | 8.04 | 8.04 | -0.86% | 10,711,600 |
| Aug 7, 2026 | 8.06 | 8.18 | 7.85 | 8.11 | 8.11 | 0.62% | 15,118,360 |
| Aug 6, 2026 | 8.08 | 8.35 | 7.99 | 8.06 | 8.06 | -1.10% | 13,253,006 |
| Aug 5, 2026 | 8.11 | 8.30 | 7.87 | 8.15 | 8.15 | -0.61% | 16,535,592 |
| Aug 4, 2026 | 8.22 | 8.36 | 8.17 | 8.20 | 8.20 | -0.49% | 15,186,174 |
| Aug 3, 2026 | 8.19 | 8.26 | 8.03 | 8.24 | 8.24 | -0.36% | 12,583,593 |
| Jul 31, 2026 | 8.23 | 8.35 | 7.93 | 8.27 | 8.27 | 2.10% | 14,694,880 |
| Jul 30, 2026 | 7.77 | 8.20 | 7.72 | 8.10 | 8.10 | 3.45% | 17,532,900 |
| Jul 29, 2026 | 7.68 | 7.89 | 7.52 | 7.83 | 7.83 | 0.90% | 13,097,660 |
| Jul 28, 2026 | 7.27 | 8.07 | 7.20 | 7.76 | 7.76 | 5.72% | 19,367,668 |
| Jul 27, 2026 | 7.28 | 7.36 | 7.04 | 7.34 | 7.34 | -0.14% | 10,749,967 |
| Jul 24, 2026 | 7.20 | 7.47 | 7.18 | 7.35 | 7.35 | 0.68% | 11,397,221 |
| Jul 23, 2026 | 7.13 | 7.40 | 7.13 | 7.30 | 7.30 | 0.69% | 10,495,242 |
| Jul 22, 2026 | 7.11 | 7.64 | 7.00 | 7.25 | 7.25 | 0.69% | 17,888,050 |
| Jul 21, 2026 | 6.77 | 7.30 | 6.51 | 7.20 | 7.20 | 6.35% | 21,467,550 |
| Jul 20, 2026 | 7.61 | 7.73 | 6.48 | 6.77 | 6.77 | -13.21% | 25,941,744 |
| Jul 17, 2026 | 8.18 | 8.24 | 7.62 | 7.80 | 7.80 | -4.88% | 15,142,760 |
| Jul 16, 2026 | 8.06 | 8.36 | 7.90 | 8.20 | 8.20 | 0.86% | 11,872,701 |
| Jul 15, 2026 | 8.36 | 8.41 | 8.10 | 8.13 | 8.13 | -3.33% | 11,563,929 |
| Jul 14, 2026 | 8.50 | 8.61 | 8.18 | 8.41 | 8.41 | -0.71% | 12,642,600 |
| Jul 13, 2026 | 9.01 | 9.09 | 8.45 | 8.47 | 8.47 | -7.93% | 15,616,355 |
| Jul 10, 2026 | 8.80 | 9.24 | 8.67 | 9.20 | 9.20 | 4.31% | 20,469,114 |
| Jul 9, 2026 | 8.60 | 9.05 | 8.45 | 8.82 | 8.82 | 0.68% | 15,098,876 |
| Jul 8, 2026 | 8.76 | 8.96 | 8.60 | 8.76 | 8.76 | 1.15% | 12,237,900 |
| Jul 7, 2026 | 9.01 | 9.10 | 8.60 | 8.66 | 8.66 | -5.46% | 17,037,753 |
| Jul 6, 2026 | 9.74 | 9.95 | 9.15 | 9.16 | 9.16 | 0.99% | 23,615,886 |
| Jul 3, 2026 | 9.20 | 9.53 | 8.85 | 9.07 | 9.07 | -2.16% | 18,642,446 |
| Jul 2, 2026 | 9.07 | 9.46 | 9.05 | 9.27 | 9.27 | -1.38% | 15,887,411 |
| Jul 1, 2026 | 9.30 | 9.61 | 9.15 | 9.40 | 9.40 | 0.11% | 17,920,130 |
| Jun 30, 2026 | 9.18 | 9.49 | 9.10 | 9.39 | 9.39 | 4.33% | 17,174,743 |
| Jun 29, 2026 | 9.03 | 9.15 | 8.59 | 9.00 | 9.00 | -2.17% | 18,976,915 |
| Jun 26, 2026 | 8.57 | 9.29 | 8.57 | 9.20 | 9.20 | 7.60% | 24,665,029 |
| Jun 25, 2026 | 9.40 | 9.53 | 8.32 | 8.55 | 8.55 | -10.00% | 33,331,132 |
| Jun 24, 2026 | 9.71 | 9.81 | 9.31 | 9.50 | 9.50 | -3.16% | 18,701,037 |
| Jun 23, 2026 | 9.76 | 10.31 | 9.68 | 9.81 | 9.81 | -1.11% | 19,841,974 |
| Jun 22, 2026 | 10.31 | 10.47 | 9.81 | 9.92 | 9.92 | -4.43% | 23,451,900 |