East Group Co.,Ltd (SHE:300376)
China · Delayed Price · Currency is CNY 5.51
+0.22 (4.16%)
May 28, 2026, 10:10 AM CST
East Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |