East Group Co.,Ltd (SHE:300376)
China · Delayed Price · Currency is CNY 5.08
-0.12 (-2.31%)
Jul 10, 2026, 3:05 PM CST
East Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.09 | 5.22 | 5.02 | 5.08 | 5.08 | -2.31% | 33,625,500 |
| Jul 9, 2026 | 5.10 | 5.36 | 4.98 | 5.20 | 5.20 | 0.58% | 48,335,600 |
| Jul 8, 2026 | 5.38 | 5.38 | 5.14 | 5.17 | 5.17 | -3.90% | 39,398,556 |
| Jul 7, 2026 | 5.09 | 5.50 | 5.01 | 5.38 | 5.38 | 6.11% | 65,423,600 |
| Jul 6, 2026 | 5.11 | 5.20 | 5.04 | 5.07 | 5.07 | -0.78% | 27,881,000 |
| Jul 3, 2026 | 5.05 | 5.16 | 5.02 | 5.11 | 5.11 | 2.20% | 27,021,653 |
| Jul 2, 2026 | 5.02 | 5.16 | 4.98 | 5.00 | 5.00 | -2.15% | 35,145,240 |
| Jul 1, 2026 | 5.15 | 5.23 | 5.03 | 5.11 | 5.11 | -0.20% | 42,712,440 |
| Jun 30, 2026 | 5.21 | 5.28 | 5.06 | 5.12 | 5.12 | -3.03% | 40,941,011 |
| Jun 29, 2026 | 5.00 | 5.43 | 4.98 | 5.28 | 5.28 | 2.33% | 48,628,860 |
| Jun 26, 2026 | 5.28 | 5.56 | 5.15 | 5.16 | 5.16 | - | 52,471,175 |
| Jun 25, 2026 | 5.41 | 5.49 | 5.15 | 5.16 | 5.16 | -6.86% | 63,360,953 |
| Jun 24, 2026 | 5.80 | 6.04 | 5.50 | 5.54 | 5.54 | -3.48% | 65,134,742 |
| Jun 23, 2026 | 5.87 | 5.96 | 5.67 | 5.74 | 5.74 | -3.04% | 49,623,153 |
| Jun 22, 2026 | 5.94 | 6.09 | 5.77 | 5.92 | 5.92 | -1.99% | 60,846,301 |
| Jun 18, 2026 | 6.25 | 6.32 | 6.02 | 6.04 | 6.04 | -4.13% | 60,481,350 |
| 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 |