East Group Co.,Ltd (SHE:300376)
China · Delayed Price · Currency is CNY 6.27
+0.11 (1.79%)
Apr 16, 2026, 3:04 PM CST
East Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6.17 | 6.27 | 6.09 | 6.27 | 6.27 | 1.79% | 24,096,284 |
| Apr 15, 2026 | 6.24 | 6.36 | 6.13 | 6.16 | 6.16 | -0.16% | 30,610,400 |
| Apr 14, 2026 | 6.10 | 6.20 | 6.04 | 6.17 | 6.17 | 1.82% | 27,892,700 |
| Apr 13, 2026 | 6.18 | 6.21 | 6.02 | 6.06 | 6.06 | -2.10% | 34,511,850 |
| Apr 10, 2026 | 6.21 | 6.30 | 6.18 | 6.19 | 6.19 | 0.16% | 24,376,800 |
| Apr 9, 2026 | 6.33 | 6.33 | 6.11 | 6.18 | 6.18 | -3.44% | 29,369,600 |
| Apr 8, 2026 | 6.30 | 6.42 | 6.25 | 6.40 | 6.40 | 4.40% | 35,697,424 |
| Apr 7, 2026 | 6.22 | 6.29 | 6.10 | 6.13 | 6.13 | -0.65% | 20,498,700 |
| Apr 3, 2026 | 6.22 | 6.29 | 6.11 | 6.17 | 6.17 | -0.80% | 15,477,800 |
| Apr 2, 2026 | 6.43 | 6.49 | 6.20 | 6.22 | 6.22 | -3.57% | 26,605,516 |
| Apr 1, 2026 | 6.48 | 6.86 | 6.42 | 6.45 | 6.45 | 3.53% | 42,753,700 |
| Mar 31, 2026 | 6.15 | 6.41 | 6.15 | 6.23 | 6.23 | 1.63% | 31,179,040 |
| Mar 30, 2026 | 6.29 | 6.36 | 6.06 | 6.13 | 6.13 | -4.07% | 40,426,930 |
| Mar 27, 2026 | 6.33 | 6.48 | 6.29 | 6.39 | 6.39 | -1.39% | 25,627,330 |
| Mar 26, 2026 | 6.72 | 6.74 | 6.45 | 6.48 | 6.48 | -4.00% | 26,798,000 |
| Mar 25, 2026 | 6.71 | 6.86 | 6.71 | 6.75 | 6.75 | 1.20% | 22,453,850 |
| Mar 24, 2026 | 6.69 | 6.72 | 6.48 | 6.67 | 6.67 | 2.93% | 27,212,950 |
| Mar 23, 2026 | 6.89 | 6.89 | 6.41 | 6.48 | 6.48 | -7.82% | 47,240,280 |
| Mar 20, 2026 | 7.05 | 7.23 | 7.03 | 7.03 | 7.03 | -0.28% | 25,238,400 |
| Mar 19, 2026 | 7.20 | 7.20 | 7.02 | 7.05 | 7.05 | -3.03% | 27,376,800 |
| Mar 18, 2026 | 7.14 | 7.28 | 7.10 | 7.27 | 7.27 | 2.11% | 24,877,200 |
| Mar 17, 2026 | 7.26 | 7.32 | 7.09 | 7.12 | 7.12 | -1.39% | 24,774,910 |
| Mar 16, 2026 | 7.41 | 7.44 | 7.14 | 7.22 | 7.22 | -3.60% | 44,321,250 |
| Mar 13, 2026 | 7.61 | 7.73 | 7.45 | 7.49 | 7.49 | -2.09% | 37,937,800 |
| Mar 12, 2026 | 7.87 | 7.90 | 7.61 | 7.65 | 7.65 | -3.77% | 60,314,760 |
| Mar 11, 2026 | 7.94 | 8.04 | 7.84 | 7.95 | 7.95 | 0.51% | 49,698,900 |
| Mar 10, 2026 | 8.01 | 8.11 | 7.83 | 7.91 | 7.91 | -2.22% | 80,558,200 |
| Mar 9, 2026 | 7.48 | 8.24 | 7.37 | 8.09 | 8.09 | 5.75% | 116,276,200 |
| Mar 6, 2026 | 7.25 | 7.80 | 7.25 | 7.65 | 7.65 | 5.23% | 73,226,930 |
| Mar 5, 2026 | 7.20 | 7.38 | 7.20 | 7.27 | 7.27 | 2.25% | 45,562,070 |
| Mar 4, 2026 | 6.88 | 7.31 | 6.82 | 7.11 | 7.11 | 3.19% | 38,414,630 |
| Mar 3, 2026 | 7.31 | 7.34 | 6.89 | 6.89 | 6.89 | -6.00% | 42,223,820 |
| Mar 2, 2026 | 7.10 | 7.46 | 7.02 | 7.33 | 7.33 | 0.41% | 48,016,030 |
| Feb 27, 2026 | 7.27 | 7.37 | 7.24 | 7.30 | 7.30 | -1.22% | 33,203,800 |
| Feb 26, 2026 | 7.08 | 7.55 | 6.96 | 7.39 | 7.39 | 5.87% | 72,598,517 |
| Feb 25, 2026 | 6.85 | 6.99 | 6.77 | 6.98 | 6.98 | 2.80% | 31,472,910 |
| Feb 24, 2026 | 6.77 | 6.88 | 6.74 | 6.79 | 6.79 | 0.74% | 22,896,983 |
| Feb 13, 2026 | 6.70 | 6.81 | 6.67 | 6.74 | 6.74 | -0.30% | 19,403,400 |
| Feb 12, 2026 | 6.57 | 6.80 | 6.52 | 6.76 | 6.76 | 2.89% | 33,471,390 |
| Feb 11, 2026 | 6.62 | 6.73 | 6.57 | 6.57 | 6.57 | -1.05% | 18,464,500 |
| Feb 10, 2026 | 6.76 | 6.80 | 6.62 | 6.64 | 6.64 | -2.06% | 21,558,500 |
| Feb 9, 2026 | 6.68 | 6.80 | 6.64 | 6.78 | 6.78 | 2.73% | 22,203,400 |
| Feb 6, 2026 | 6.60 | 6.66 | 6.54 | 6.60 | 6.60 | -1.05% | 16,738,700 |
| Feb 5, 2026 | 6.70 | 6.75 | 6.62 | 6.67 | 6.67 | -0.45% | 16,054,900 |
| Feb 4, 2026 | 6.80 | 6.81 | 6.66 | 6.70 | 6.70 | -1.76% | 23,232,300 |
| Feb 3, 2026 | 6.71 | 6.94 | 6.71 | 6.82 | 6.82 | -0.15% | 32,676,426 |
| Feb 2, 2026 | 6.70 | 7.07 | 6.51 | 6.83 | 6.83 | 2.09% | 48,688,500 |
| Jan 30, 2026 | 6.66 | 6.75 | 6.60 | 6.69 | 6.69 | 0.45% | 27,541,000 |
| Jan 29, 2026 | 6.86 | 6.92 | 6.65 | 6.66 | 6.66 | -3.06% | 45,145,630 |
| Jan 28, 2026 | 7.10 | 7.19 | 6.78 | 6.87 | 6.87 | -7.16% | 81,869,840 |