East Group Co.,Ltd (SHE:300376)
China · Delayed Price · Currency is CNY 6.30
-0.18 (-2.78%)
Jun 17, 2026, 3:12 PM CST
East Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 6.32 | 6.38 | 6.20 | 6.30 | 6.30 | -2.78% | 77,732,944 |
| Jun 16, 2026 | 6.28 | 6.66 | 6.23 | 6.48 | 6.48 | 2.21% | 114,157,134 |
| Jun 15, 2026 | 6.23 | 6.54 | 6.11 | 6.34 | 6.34 | 2.59% | 105,743,988 |
| Jun 12, 2026 | 5.75 | 6.18 | 5.60 | 6.18 | 6.18 | 6.37% | 102,693,298 |
| Jun 11, 2026 | 6.05 | 6.13 | 5.79 | 5.81 | 5.81 | -7.34% | 90,616,165 |
| Jun 10, 2026 | 5.94 | 6.55 | 5.73 | 6.27 | 6.27 | 4.50% | 146,127,437 |
| Jun 9, 2026 | 5.90 | 6.24 | 5.66 | 6.00 | 6.00 | 1.01% | 138,458,640 |
| Jun 8, 2026 | 4.81 | 5.94 | 4.69 | 5.94 | 5.94 | 20.00% | 75,248,980 |
| Jun 5, 2026 | 4.98 | 5.03 | 4.82 | 4.95 | 4.95 | -0.80% | 26,812,002 |
| Jun 4, 2026 | 4.98 | 5.14 | 4.95 | 4.99 | 4.99 | -1.19% | 25,436,331 |
| Jun 3, 2026 | 5.15 | 5.18 | 5.01 | 5.05 | 5.05 | -1.94% | 25,282,034 |
| Jun 2, 2026 | 5.14 | 5.19 | 5.00 | 5.15 | 5.15 | 0.59% | 22,523,529 |
| Jun 1, 2026 | 5.10 | 5.20 | 4.98 | 5.12 | 5.12 | -0.19% | 24,406,900 |
| May 29, 2026 | 5.42 | 5.53 | 5.11 | 5.13 | 5.13 | -5.35% | 31,909,387 |
| May 28, 2026 | 5.30 | 5.57 | 5.25 | 5.42 | 5.42 | 2.46% | 35,806,337 |
| May 27, 2026 | 5.22 | 5.45 | 5.11 | 5.29 | 5.29 | 1.54% | 38,422,388 |
| May 26, 2026 | 5.42 | 5.42 | 5.13 | 5.21 | 5.21 | -3.52% | 33,029,903 |
| May 25, 2026 | 5.40 | 5.57 | 5.38 | 5.40 | 5.40 | 0.56% | 20,851,000 |
| May 22, 2026 | 5.41 | 5.47 | 5.34 | 5.37 | 5.37 | -0.56% | 27,240,806 |
| May 21, 2026 | 5.76 | 5.91 | 5.40 | 5.40 | 5.40 | -8.94% | 64,412,330 |
| May 20, 2026 | 6.09 | 6.20 | 5.88 | 5.93 | 5.93 | -2.63% | 27,975,705 |
| May 19, 2026 | 5.99 | 6.10 | 5.91 | 6.09 | 6.09 | 2.18% | 26,104,700 |
| May 18, 2026 | 5.88 | 6.05 | 5.80 | 5.96 | 5.96 | 0.34% | 24,066,456 |
| May 15, 2026 | 5.87 | 6.10 | 5.73 | 5.94 | 5.94 | 1.37% | 36,637,546 |
| May 14, 2026 | 6.18 | 6.19 | 5.85 | 5.86 | 5.86 | -4.40% | 37,179,200 |
| May 13, 2026 | 6.00 | 6.18 | 5.96 | 6.13 | 6.13 | 2.17% | 28,651,300 |
| May 12, 2026 | 6.10 | 6.11 | 5.98 | 6.00 | 6.00 | -1.96% | 23,285,925 |
| May 11, 2026 | 6.07 | 6.28 | 6.07 | 6.12 | 6.12 | 0.99% | 28,114,560 |
| May 8, 2026 | 6.07 | 6.10 | 5.96 | 6.06 | 6.06 | -0.33% | 20,369,600 |
| May 7, 2026 | 5.94 | 6.10 | 5.92 | 6.08 | 6.08 | 2.88% | 28,180,000 |
| May 6, 2026 | 5.89 | 5.96 | 5.88 | 5.91 | 5.91 | 1.55% | 24,933,200 |
| Apr 30, 2026 | 5.93 | 5.99 | 5.74 | 5.82 | 5.82 | -1.85% | 30,083,725 |
| Apr 29, 2026 | 5.88 | 6.01 | 5.80 | 5.93 | 5.93 | -1.17% | 21,517,929 |
| Apr 28, 2026 | 6.11 | 6.11 | 5.97 | 6.00 | 6.00 | -2.12% | 18,323,593 |
| Apr 27, 2026 | 6.05 | 6.13 | 5.81 | 6.13 | 6.13 | 0.82% | 23,100,100 |
| Apr 24, 2026 | 6.16 | 6.22 | 6.04 | 6.08 | 6.08 | -1.94% | 22,772,000 |
| Apr 23, 2026 | 6.40 | 6.41 | 6.14 | 6.20 | 6.20 | -3.13% | 25,658,000 |
| Apr 22, 2026 | 6.28 | 6.41 | 6.26 | 6.40 | 6.40 | 1.91% | 23,466,500 |
| Apr 21, 2026 | 6.41 | 6.42 | 6.24 | 6.28 | 6.28 | -2.18% | 19,481,100 |
| Apr 20, 2026 | 6.43 | 6.48 | 6.36 | 6.42 | 6.42 | -0.16% | 24,894,820 |
| Apr 17, 2026 | 6.24 | 6.49 | 6.22 | 6.43 | 6.43 | 2.55% | 35,987,971 |
| 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 |