East Group Co.,Ltd (SHE:300376)
China · Delayed Price · Currency is CNY 4.680
+0.090 (1.96%)
Jul 31, 2026, 3:04 PM CST
East Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.41 | 4.57 | 4.37 | 4.52 | 4.52 | 2.03% | 27,059,960 |
| Jul 20, 2026 | 4.65 | 4.69 | 4.37 | 4.43 | 4.43 | -3.06% | 28,151,763 |
| Jul 17, 2026 | 4.78 | 4.85 | 4.56 | 4.57 | 4.57 | -5.19% | 28,917,375 |
| Jul 16, 2026 | 4.78 | 4.85 | 4.77 | 4.82 | 4.82 | 0.21% | 12,914,600 |
| Jul 15, 2026 | 4.85 | 4.90 | 4.79 | 4.81 | 4.81 | -1.23% | 15,659,600 |
| Jul 14, 2026 | 4.80 | 4.95 | 4.77 | 4.87 | 4.87 | 0.41% | 20,696,398 |
| Jul 13, 2026 | 5.03 | 5.10 | 4.85 | 4.85 | 4.85 | -4.53% | 32,457,601 |
| Jul 10, 2026 | 5.09 | 5.22 | 5.02 | 5.08 | 5.08 | -2.31% | 33,615,600 |
| Jul 9, 2026 | 5.10 | 5.36 | 4.98 | 5.20 | 5.20 | 0.58% | 48,313,600 |
| Jul 8, 2026 | 5.38 | 5.38 | 5.14 | 5.17 | 5.17 | -3.90% | 39,386,756 |
| 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% | 27,878,400 |
| Jul 3, 2026 | 5.05 | 5.16 | 5.02 | 5.11 | 5.11 | 2.20% | 27,010,153 |
| Jul 2, 2026 | 5.02 | 5.16 | 4.98 | 5.00 | 5.00 | -2.15% | 35,139,240 |
| Jul 1, 2026 | 5.15 | 5.23 | 5.03 | 5.11 | 5.11 | -0.20% | 42,710,040 |
| Jun 30, 2026 | 5.21 | 5.28 | 5.06 | 5.12 | 5.12 | -3.03% | 40,937,311 |
| Jun 29, 2026 | 5.00 | 5.43 | 4.98 | 5.28 | 5.28 | 2.33% | 48,628,861 |
| Jun 26, 2026 | 5.28 | 5.56 | 5.15 | 5.16 | 5.16 | - | 52,469,475 |
| Jun 25, 2026 | 5.41 | 5.49 | 5.15 | 5.16 | 5.16 | -6.86% | 63,360,153 |
| Jun 24, 2026 | 5.80 | 6.04 | 5.50 | 5.54 | 5.54 | -3.48% | 65,134,242 |
| Jun 23, 2026 | 5.87 | 5.96 | 5.67 | 5.74 | 5.74 | -3.04% | 49,622,453 |
| 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% | 77,724,840 |
| Jun 16, 2026 | 6.28 | 6.66 | 6.23 | 6.48 | 6.48 | 2.21% | 114,157,000 |
| Jun 15, 2026 | 6.23 | 6.54 | 6.11 | 6.34 | 6.34 | 2.59% | 105,739,800 |
| Jun 12, 2026 | 5.75 | 6.18 | 5.60 | 6.18 | 6.18 | 6.37% | 102,657,200 |
| Jun 11, 2026 | 6.05 | 6.13 | 5.79 | 5.81 | 5.81 | -7.34% | 90,613,660 |
| Jun 10, 2026 | 5.94 | 6.55 | 5.73 | 6.27 | 6.27 | 4.50% | 146,124,400 |
| 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% | 75,248,989 |
| Jun 5, 2026 | 4.98 | 5.03 | 4.82 | 4.95 | 4.95 | -0.80% | 26,812,000 |
| Jun 4, 2026 | 4.98 | 5.14 | 4.95 | 4.99 | 4.99 | -1.19% | 25,436,330 |
| Jun 3, 2026 | 5.15 | 5.18 | 5.01 | 5.05 | 5.05 | -1.94% | 25,282,030 |
| Jun 2, 2026 | 5.14 | 5.19 | 5.00 | 5.15 | 5.15 | 0.59% | 22,523,520 |
| 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% | 31,909,080 |
| May 28, 2026 | 5.30 | 5.57 | 5.25 | 5.42 | 5.42 | 2.46% | 35,806,330 |
| May 27, 2026 | 5.22 | 5.45 | 5.11 | 5.29 | 5.29 | 1.54% | 38,422,380 |
| May 26, 2026 | 5.42 | 5.42 | 5.13 | 5.21 | 5.21 | -3.52% | 33,029,900 |
| 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% | 27,240,800 |