East Group Co.,Ltd (SHE:300376)
China · Delayed Price · Currency is CNY 7.19
+0.03 (0.42%)
At close: Jan 23, 2026
East Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.16 | 7.27 | 7.10 | 7.19 | 7.19 | 0.42% | 37,802,800 |
| Jan 22, 2026 | 7.21 | 7.35 | 7.15 | 7.16 | 7.16 | -1.65% | 34,609,700 |
| Jan 21, 2026 | 7.16 | 7.44 | 7.03 | 7.28 | 7.28 | -0.55% | 49,063,900 |
| Jan 20, 2026 | 7.14 | 7.44 | 6.83 | 7.32 | 7.32 | 1.67% | 94,993,980 |
| Jan 19, 2026 | 7.60 | 7.68 | 7.10 | 7.20 | 7.20 | -5.26% | 83,934,300 |
| Jan 16, 2026 | 7.73 | 8.01 | 7.54 | 7.60 | 7.60 | 0.80% | 67,839,210 |
| Jan 15, 2026 | 7.51 | 8.13 | 7.45 | 7.54 | 7.54 | -2.71% | 95,779,460 |
| Jan 14, 2026 | 7.25 | 8.49 | 6.82 | 7.75 | 7.75 | 6.60% | 168,413,100 |
| Jan 12, 2026 | 6.85 | 7.30 | 6.85 | 7.27 | 7.27 | 6.44% | 52,103,590 |
| Jan 9, 2026 | 6.45 | 6.83 | 6.42 | 6.83 | 6.83 | 5.89% | 43,057,750 |
| Jan 8, 2026 | 6.40 | 6.47 | 6.35 | 6.45 | 6.45 | 0.47% | 19,832,330 |
| Jan 7, 2026 | 6.49 | 6.49 | 6.38 | 6.42 | 6.42 | -1.23% | 22,153,680 |
| Jan 6, 2026 | 6.36 | 6.52 | 6.33 | 6.50 | 6.50 | 2.36% | 27,776,540 |
| Jan 5, 2026 | 6.57 | 6.61 | 6.35 | 6.35 | 6.35 | -2.16% | 37,568,790 |
| Dec 31, 2025 | 6.68 | 6.73 | 6.41 | 6.49 | 6.49 | -2.70% | 37,313,900 |
| Dec 30, 2025 | 6.47 | 6.68 | 6.40 | 6.67 | 6.67 | 3.41% | 39,087,560 |
| Dec 29, 2025 | 6.30 | 6.56 | 6.30 | 6.45 | 6.45 | 3.20% | 34,694,150 |
| Dec 26, 2025 | 6.21 | 6.26 | 6.18 | 6.25 | 6.25 | 0.48% | 16,339,060 |
| Dec 25, 2025 | 6.18 | 6.35 | 6.17 | 6.22 | 6.22 | 0.97% | 22,447,620 |
| Dec 24, 2025 | 6.00 | 6.17 | 5.96 | 6.16 | 6.16 | 3.18% | 26,740,800 |
| Dec 23, 2025 | 6.05 | 6.07 | 5.96 | 5.97 | 5.97 | -1.65% | 14,524,420 |
| Dec 22, 2025 | 6.08 | 6.14 | 6.02 | 6.07 | 6.07 | 0.33% | 12,323,420 |
| Dec 19, 2025 | 6.00 | 6.05 | 5.96 | 6.05 | 6.05 | 1.00% | 10,823,500 |
| Dec 18, 2025 | 5.94 | 6.07 | 5.93 | 5.99 | 5.99 | - | 12,354,600 |
| Dec 17, 2025 | 6.05 | 6.06 | 5.88 | 5.99 | 5.99 | -0.83% | 21,100,300 |
| Dec 16, 2025 | 6.18 | 6.23 | 6.01 | 6.04 | 6.04 | -2.11% | 21,229,050 |
| Dec 15, 2025 | 6.05 | 6.25 | 6.05 | 6.17 | 6.17 | 0.98% | 23,720,120 |
| Dec 12, 2025 | 6.04 | 6.17 | 6.01 | 6.11 | 6.11 | 1.33% | 23,961,467 |
| Dec 11, 2025 | 5.94 | 6.14 | 5.93 | 6.03 | 6.03 | 1.34% | 26,415,730 |
| Dec 10, 2025 | 6.03 | 6.10 | 5.81 | 5.95 | 5.95 | -1.82% | 32,144,610 |
| Dec 9, 2025 | 6.28 | 6.59 | 6.02 | 6.06 | 6.06 | 1.34% | 65,642,710 |
| Dec 8, 2025 | 5.91 | 6.03 | 5.91 | 5.98 | 5.98 | 0.67% | 14,758,700 |
| Dec 5, 2025 | 5.94 | 5.96 | 5.83 | 5.94 | 5.94 | - | 16,735,300 |
| Dec 4, 2025 | 5.90 | 6.03 | 5.90 | 5.94 | 5.94 | -0.17% | 13,989,700 |
| Dec 3, 2025 | 6.02 | 6.06 | 5.87 | 5.95 | 5.95 | - | 17,055,800 |
| Dec 2, 2025 | 6.09 | 6.18 | 5.92 | 5.95 | 5.95 | -1.65% | 30,347,300 |
| Dec 1, 2025 | 5.92 | 6.09 | 5.90 | 6.05 | 6.05 | 3.24% | 24,697,700 |
| Nov 28, 2025 | 5.68 | 5.88 | 5.68 | 5.86 | 5.86 | 2.99% | 20,405,900 |
| Nov 27, 2025 | 5.75 | 5.91 | 5.69 | 5.69 | 5.69 | -1.56% | 21,813,200 |
| Nov 26, 2025 | 5.69 | 5.90 | 5.61 | 5.78 | 5.78 | 1.58% | 28,865,110 |
| Nov 25, 2025 | 5.54 | 5.70 | 5.54 | 5.69 | 5.69 | 2.71% | 25,536,360 |
| Nov 24, 2025 | 5.40 | 5.55 | 5.30 | 5.54 | 5.54 | 3.94% | 29,656,722 |
| Nov 21, 2025 | 5.55 | 5.59 | 5.33 | 5.33 | 5.33 | -5.16% | 40,322,350 |
| Nov 20, 2025 | 5.83 | 5.88 | 5.54 | 5.62 | 5.62 | -7.11% | 64,247,500 |
| Nov 19, 2025 | 6.30 | 6.47 | 5.99 | 6.05 | 6.05 | -4.57% | 42,545,600 |
| Nov 18, 2025 | 6.44 | 6.59 | 6.31 | 6.34 | 6.34 | -3.06% | 33,531,270 |
| Nov 17, 2025 | 6.49 | 6.69 | 6.21 | 6.54 | 6.54 | 1.55% | 51,686,000 |
| Nov 14, 2025 | 6.10 | 6.74 | 6.08 | 6.44 | 6.44 | 4.55% | 63,607,800 |
| Nov 13, 2025 | 5.89 | 6.24 | 5.89 | 6.16 | 6.16 | 4.76% | 50,417,380 |
| Nov 12, 2025 | 5.82 | 5.94 | 5.74 | 5.88 | 5.88 | 1.38% | 39,467,500 |