Beijing E-Hualu Information Technology Co., Ltd. (SHE:300212)
China · Delayed Price · Currency is CNY 8.27
+0.17 (2.10%)
Jul 31, 2026, 3:04 PM CST
SHE:300212 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 9.99 | 10.70 | 9.93 | 10.38 | 10.38 | 3.59% | 26,169,410 |
| Jun 17, 2026 | 10.26 | 10.87 | 10.00 | 10.02 | 10.02 | -3.65% | 30,387,130 |
| Jun 16, 2026 | 9.61 | 10.48 | 9.28 | 10.40 | 10.40 | 7.88% | 34,834,140 |
| Jun 15, 2026 | 9.70 | 9.90 | 9.52 | 9.64 | 9.64 | -0.92% | 23,064,550 |
| 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 |