East Group Co.,Ltd (SHE:300376)
China · Delayed Price · Currency is CNY 4.100
+0.020 (0.49%)
Sep 30, 2026, 3:04 PM CST
East Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.08 | 4.14 | 4.07 | 4.10 | 4.10 | 0.49% | 10,901,000 |
| Sep 29, 2026 | 4.06 | 4.11 | 4.05 | 4.08 | 4.08 | 0.49% | 11,839,981 |
| Sep 28, 2026 | 4.15 | 4.17 | 4.03 | 4.06 | 4.06 | -1.69% | 16,795,030 |
| Sep 24, 2026 | 4.17 | 4.20 | 4.11 | 4.13 | 4.13 | -1.20% | 11,154,030 |
| Sep 23, 2026 | 4.25 | 4.27 | 4.17 | 4.18 | 4.18 | -1.88% | 14,050,469 |
| Sep 22, 2026 | 4.25 | 4.35 | 4.24 | 4.26 | 4.26 | 0.47% | 19,967,334 |
| Sep 21, 2026 | 4.24 | 4.26 | 4.23 | 4.24 | 4.24 | 0.24% | 13,693,000 |
| Sep 18, 2026 | 4.22 | 4.24 | 4.17 | 4.23 | 4.23 | 0.95% | 16,713,045 |
| Sep 17, 2026 | 4.15 | 4.23 | 4.10 | 4.19 | 4.19 | 0.48% | 20,205,570 |
| Sep 16, 2026 | 4.14 | 4.20 | 4.12 | 4.17 | 4.17 | 0.72% | 13,572,600 |
| Sep 15, 2026 | 4.21 | 4.21 | 4.14 | 4.14 | 4.14 | -1.66% | 14,319,500 |
| Sep 14, 2026 | 4.19 | 4.25 | 4.17 | 4.21 | 4.21 | - | 11,791,341 |
| Sep 11, 2026 | 4.26 | 4.26 | 4.15 | 4.21 | 4.21 | -1.64% | 17,181,140 |
| Sep 10, 2026 | 4.26 | 4.32 | 4.20 | 4.28 | 4.28 | 0.23% | 15,239,890 |
| Sep 9, 2026 | 4.37 | 4.38 | 4.26 | 4.27 | 4.27 | -2.29% | 17,608,100 |
| Sep 8, 2026 | 4.38 | 4.40 | 4.34 | 4.37 | 4.37 | - | 14,352,461 |
| Sep 7, 2026 | 4.37 | 4.42 | 4.36 | 4.37 | 4.37 | - | 11,671,030 |
| Sep 4, 2026 | 4.44 | 4.48 | 4.34 | 4.37 | 4.37 | -0.46% | 17,581,840 |
| Sep 3, 2026 | 4.49 | 4.50 | 4.37 | 4.39 | 4.39 | -1.35% | 15,498,030 |
| Sep 2, 2026 | 4.42 | 4.48 | 4.33 | 4.45 | 4.45 | 0.45% | 17,405,140 |
| Sep 1, 2026 | 4.37 | 4.47 | 4.35 | 4.43 | 4.43 | 1.37% | 25,630,640 |
| Aug 31, 2026 | 4.45 | 4.50 | 4.25 | 4.37 | 4.37 | -5.41% | 40,433,140 |
| Aug 28, 2026 | 4.60 | 4.66 | 4.60 | 4.62 | 4.62 | 0.22% | 10,715,299 |
| Aug 27, 2026 | 4.61 | 4.62 | 4.56 | 4.61 | 4.61 | - | 12,551,758 |
| Aug 26, 2026 | 4.52 | 4.65 | 4.50 | 4.61 | 4.61 | 1.77% | 15,027,400 |
| Aug 25, 2026 | 4.43 | 4.56 | 4.38 | 4.53 | 4.53 | 2.03% | 18,744,160 |
| Aug 24, 2026 | 4.46 | 4.54 | 4.37 | 4.44 | 4.44 | - | 18,026,530 |
| Aug 21, 2026 | 4.41 | 4.46 | 4.37 | 4.44 | 4.44 | 0.23% | 13,294,660 |
| Aug 20, 2026 | 4.50 | 4.53 | 4.42 | 4.43 | 4.43 | -0.89% | 14,664,450 |
| Aug 19, 2026 | 4.61 | 4.63 | 4.45 | 4.47 | 4.47 | -3.66% | 20,219,910 |
| Aug 18, 2026 | 4.74 | 4.75 | 4.61 | 4.64 | 4.64 | -2.73% | 20,625,665 |
| Aug 17, 2026 | 4.73 | 4.79 | 4.66 | 4.77 | 4.77 | 1.06% | 16,070,864 |
| Aug 14, 2026 | 4.80 | 4.83 | 4.69 | 4.72 | 4.72 | -1.87% | 18,233,456 |
| Aug 13, 2026 | 4.90 | 4.95 | 4.81 | 4.81 | 4.81 | -1.23% | 28,036,565 |
| Aug 12, 2026 | 4.83 | 4.90 | 4.82 | 4.87 | 4.87 | 0.21% | 17,935,566 |
| Aug 11, 2026 | 4.91 | 4.99 | 4.77 | 4.86 | 4.86 | 0.83% | 33,573,496 |
| Aug 10, 2026 | 4.80 | 4.84 | 4.73 | 4.82 | 4.82 | 1.26% | 21,114,000 |
| Aug 7, 2026 | 4.85 | 4.85 | 4.69 | 4.76 | 4.76 | -1.65% | 21,774,599 |
| Aug 6, 2026 | 4.89 | 4.91 | 4.79 | 4.84 | 4.84 | -1.43% | 21,059,800 |
| Aug 5, 2026 | 4.86 | 4.95 | 4.86 | 4.91 | 4.91 | -0.41% | 19,975,600 |
| Aug 4, 2026 | 4.86 | 4.98 | 4.81 | 4.93 | 4.93 | 1.44% | 23,800,839 |
| Aug 3, 2026 | 4.69 | 4.87 | 4.68 | 4.86 | 4.86 | 3.85% | 27,337,044 |
| Jul 31, 2026 | 4.62 | 4.75 | 4.62 | 4.68 | 4.68 | 1.96% | 24,005,869 |
| Jul 30, 2026 | 4.53 | 4.67 | 4.50 | 4.59 | 4.59 | 0.22% | 23,821,598 |
| Jul 29, 2026 | 4.43 | 4.59 | 4.39 | 4.58 | 4.58 | 2.97% | 26,983,773 |
| Jul 28, 2026 | 4.47 | 4.51 | 4.39 | 4.45 | 4.45 | -1.33% | 20,798,630 |
| Jul 27, 2026 | 4.41 | 4.52 | 4.40 | 4.51 | 4.51 | 2.50% | 17,254,572 |
| Jul 24, 2026 | 4.51 | 4.57 | 4.39 | 4.40 | 4.40 | -3.72% | 17,437,353 |
| Jul 23, 2026 | 4.43 | 4.59 | 4.41 | 4.57 | 4.57 | 3.16% | 22,466,757 |
| Jul 22, 2026 | 4.50 | 4.54 | 4.37 | 4.43 | 4.43 | -1.99% | 25,715,757 |