Beijing E-Hualu Information Technology Co., Ltd. (SHE:300212)
China · Delayed Price · Currency is CNY 7.90
+0.06 (0.77%)
Sep 18, 2026, 3:04 PM CST
SHE:300212 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.93 | 8.02 | 7.87 | 7.90 | 7.90 | 0.77% | 6,578,146 |
| Sep 17, 2026 | 7.86 | 8.03 | 7.83 | 7.84 | 7.84 | -0.51% | 7,030,093 |
| Sep 16, 2026 | 8.00 | 8.10 | 7.81 | 7.88 | 7.88 | -3.79% | 13,287,841 |
| Sep 15, 2026 | 8.92 | 9.28 | 8.19 | 8.19 | 8.19 | -8.08% | 24,763,320 |
| Sep 14, 2026 | 8.58 | 8.97 | 8.47 | 8.91 | 8.91 | 4.70% | 14,549,815 |
| Sep 11, 2026 | 8.53 | 8.62 | 8.36 | 8.51 | 8.51 | -0.82% | 8,689,417 |
| Sep 10, 2026 | 8.26 | 8.68 | 8.23 | 8.58 | 8.58 | 3.37% | 12,360,357 |
| Sep 9, 2026 | 8.16 | 8.52 | 8.07 | 8.30 | 8.30 | 1.72% | 10,141,693 |
| Sep 8, 2026 | 8.22 | 8.23 | 8.13 | 8.16 | 8.16 | -0.24% | 5,735,424 |
| Sep 7, 2026 | 8.33 | 8.34 | 8.11 | 8.18 | 8.18 | -1.33% | 9,024,150 |
| Sep 4, 2026 | 8.10 | 8.39 | 8.07 | 8.29 | 8.29 | 2.47% | 12,494,453 |
| Sep 3, 2026 | 8.38 | 8.40 | 8.07 | 8.09 | 8.09 | -2.88% | 10,836,780 |
| Sep 2, 2026 | 7.86 | 8.36 | 7.81 | 8.33 | 8.33 | 4.91% | 13,680,468 |
| Sep 1, 2026 | 7.80 | 8.10 | 7.79 | 7.94 | 7.94 | 1.79% | 9,260,656 |
| Aug 31, 2026 | 7.71 | 7.86 | 7.61 | 7.80 | 7.80 | 0.91% | 8,448,217 |
| 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 |