Beijing E-Hualu Information Technology Co., Ltd. (SHE:300212)
China · Delayed Price · Currency is CNY 6.57
-0.20 (-2.95%)
Oct 30, 2026, 3:04 PM CST
SHE:300212 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.34 | 7.34 | 6.56 | 6.57 | 6.57 | -2.95% | 6,648,220 |
| Oct 29, 2026 | 7.15 | 7.24 | 6.73 | 6.77 | 6.77 | -5.05% | 8,172,700 |
| Oct 28, 2026 | 6.88 | 7.24 | 6.81 | 7.13 | 7.13 | 3.94% | 8,305,640 |
| Oct 27, 2026 | 7.39 | 7.47 | 6.74 | 6.86 | 6.86 | -7.05% | 9,905,773 |
| Oct 26, 2026 | 7.48 | 7.59 | 7.37 | 7.38 | 7.38 | -2.77% | 5,662,529 |
| Oct 23, 2026 | 7.34 | 7.62 | 7.27 | 7.59 | 7.59 | 1.20% | 8,182,500 |
| Oct 22, 2026 | 7.76 | 7.93 | 7.50 | 7.50 | 7.50 | -4.58% | 9,979,273 |
| Oct 21, 2026 | 7.75 | 8.31 | 7.55 | 7.86 | 7.86 | 2.21% | 16,623,982 |
| Oct 20, 2026 | 7.45 | 7.69 | 7.43 | 7.69 | 7.69 | 2.81% | 5,267,523 |
| Oct 19, 2026 | 7.40 | 7.59 | 7.40 | 7.48 | 7.48 | 2.19% | 6,397,047 |
| Oct 16, 2026 | 7.45 | 7.50 | 7.30 | 7.32 | 7.32 | -0.68% | 4,395,797 |
| Oct 15, 2026 | 7.43 | 7.60 | 7.37 | 7.37 | 7.37 | -2.64% | 5,630,600 |
| Oct 14, 2026 | 7.68 | 7.88 | 7.54 | 7.57 | 7.57 | 0.40% | 7,772,390 |
| Oct 13, 2026 | 7.50 | 7.67 | 7.40 | 7.54 | 7.54 | -0.66% | 7,253,431 |
| Oct 12, 2026 | 7.76 | 7.99 | 7.55 | 7.59 | 7.59 | -2.32% | 8,766,042 |
| Oct 9, 2026 | 7.65 | 7.78 | 7.41 | 7.77 | 7.77 | 1.70% | 7,021,451 |
| Oct 8, 2026 | 7.92 | 8.12 | 7.64 | 7.64 | 7.64 | -3.78% | 8,090,604 |
| Sep 30, 2026 | 7.66 | 8.06 | 7.58 | 7.94 | 7.94 | 4.89% | 11,720,500 |
| Sep 29, 2026 | 7.60 | 7.70 | 7.50 | 7.57 | 7.57 | 1.07% | 5,479,718 |
| Sep 28, 2026 | 7.66 | 7.70 | 7.45 | 7.49 | 7.49 | -2.73% | 7,217,403 |
| Sep 24, 2026 | 7.93 | 7.95 | 7.68 | 7.70 | 7.70 | -2.65% | 8,214,393 |
| Sep 23, 2026 | 8.05 | 8.14 | 7.90 | 7.91 | 7.91 | -2.35% | 8,089,300 |
| Sep 22, 2026 | 7.91 | 8.21 | 7.90 | 8.10 | 8.10 | 2.66% | 10,597,046 |
| Sep 21, 2026 | 7.87 | 7.97 | 7.85 | 7.89 | 7.89 | -0.13% | 7,272,300 |
| 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 |