Eastern Pioneer Driving School Co., Ltd (SHA:603377)
China
· Delayed Price · Currency is CNY 3.710
+0.010 (0.27%)
Mar 10, 2026, 9:35 AM CST
SHA:603377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.76 | 3.76 | 3.68 | 3.70 | 3.70 | -2.12% | 5,077,387 |
| Mar 6, 2026 | 3.77 | 3.82 | 3.72 | 3.78 | 3.78 | 0.53% | 8,037,340 |
| Mar 5, 2026 | 3.61 | 3.76 | 3.59 | 3.76 | 3.76 | 4.44% | 7,667,326 |
| Mar 4, 2026 | 3.53 | 3.61 | 3.49 | 3.60 | 3.60 | 1.41% | 5,696,660 |
| Mar 3, 2026 | 3.62 | 3.67 | 3.55 | 3.55 | 3.55 | -1.93% | 7,510,960 |
| Mar 2, 2026 | 3.67 | 3.67 | 3.55 | 3.62 | 3.62 | -2.16% | 9,696,446 |
| Feb 27, 2026 | 3.73 | 3.74 | 3.67 | 3.70 | 3.70 | -1.60% | 8,092,698 |
| Feb 26, 2026 | 3.77 | 3.77 | 3.73 | 3.76 | 3.76 | -0.27% | 4,303,600 |
| Feb 25, 2026 | 3.77 | 3.79 | 3.74 | 3.77 | 3.77 | -0.53% | 5,818,544 |
| Feb 24, 2026 | 3.80 | 3.87 | 3.76 | 3.79 | 3.79 | - | 7,382,900 |
| Feb 13, 2026 | 3.76 | 3.83 | 3.70 | 3.79 | 3.79 | 1.34% | 6,429,000 |
| Feb 12, 2026 | 3.80 | 3.81 | 3.73 | 3.74 | 3.74 | -1.06% | 5,554,320 |
| Feb 11, 2026 | 3.81 | 3.84 | 3.77 | 3.78 | 3.78 | -1.56% | 5,751,800 |
| Feb 10, 2026 | 3.71 | 3.87 | 3.69 | 3.84 | 3.84 | 3.78% | 11,487,700 |
| Feb 9, 2026 | 3.71 | 3.72 | 3.66 | 3.70 | 3.70 | - | 6,510,172 |
| Feb 6, 2026 | 3.65 | 3.73 | 3.65 | 3.70 | 3.70 | 0.27% | 5,550,700 |
| Feb 5, 2026 | 3.60 | 3.74 | 3.59 | 3.69 | 3.69 | 2.50% | 7,287,028 |
| Feb 4, 2026 | 3.69 | 3.69 | 3.58 | 3.60 | 3.60 | -1.91% | 8,410,720 |
| Feb 3, 2026 | 3.66 | 3.73 | 3.58 | 3.67 | 3.67 | -0.27% | 7,919,427 |
| Feb 2, 2026 | 3.68 | 3.77 | 3.65 | 3.68 | 3.68 | -0.27% | 11,957,160 |
| Jan 30, 2026 | 3.75 | 3.77 | 3.63 | 3.69 | 3.69 | -2.12% | 7,664,500 |
| Jan 29, 2026 | 3.78 | 3.84 | 3.76 | 3.77 | 3.77 | -1.31% | 6,135,784 |
| Jan 28, 2026 | 3.86 | 3.88 | 3.79 | 3.82 | 3.82 | -1.55% | 6,126,195 |
| Jan 27, 2026 | 3.90 | 3.92 | 3.85 | 3.88 | 3.88 | -0.77% | 4,464,345 |
| Jan 26, 2026 | 3.89 | 3.94 | 3.88 | 3.91 | 3.91 | 0.51% | 6,352,161 |
| Jan 23, 2026 | 3.88 | 3.92 | 3.86 | 3.89 | 3.89 | -0.26% | 8,136,117 |
| Jan 22, 2026 | 3.87 | 3.92 | 3.81 | 3.90 | 3.90 | 0.78% | 9,903,700 |
| Jan 21, 2026 | 3.95 | 4.03 | 3.86 | 3.87 | 3.87 | -2.03% | 13,811,410 |
| Jan 20, 2026 | 3.87 | 4.05 | 3.87 | 3.95 | 3.95 | -2.95% | 18,414,830 |
| Jan 19, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -4.91% | 2,171,000 |
| Jan 16, 2026 | 4.12 | 4.30 | 4.10 | 4.28 | 4.28 | 4.14% | 15,574,710 |
| Jan 15, 2026 | 4.01 | 4.15 | 3.97 | 4.11 | 4.11 | 1.99% | 8,946,220 |
| Jan 14, 2026 | 3.96 | 4.09 | 3.96 | 4.03 | 4.03 | 1.00% | 9,453,966 |
| Jan 13, 2026 | 4.16 | 4.16 | 3.99 | 3.99 | 3.99 | -2.21% | 11,108,580 |
| Jan 12, 2026 | 4.02 | 4.20 | 4.02 | 4.08 | 4.08 | - | 13,223,640 |
| Jan 9, 2026 | 3.97 | 4.13 | 3.91 | 4.08 | 4.08 | 2.51% | 16,529,980 |
| Jan 8, 2026 | 4.17 | 4.17 | 3.98 | 3.98 | 3.98 | 0.25% | 24,820,230 |
| Jan 7, 2026 | 3.97 | 3.97 | 3.96 | 3.97 | 3.97 | 5.03% | 3,567,584 |
| Jan 6, 2026 | 3.75 | 3.80 | 3.73 | 3.78 | 3.78 | 0.53% | 4,836,272 |
| Jan 5, 2026 | 3.76 | 3.76 | 3.72 | 3.76 | 3.76 | - | 5,408,880 |
| Dec 31, 2025 | 3.82 | 3.83 | 3.73 | 3.76 | 3.76 | -1.05% | 6,309,920 |
| Dec 30, 2025 | 3.93 | 3.93 | 3.80 | 3.80 | 3.80 | -3.31% | 9,231,597 |
| Dec 29, 2025 | 3.81 | 3.98 | 3.79 | 3.93 | 3.93 | 3.42% | 12,893,360 |
| Dec 26, 2025 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | 0.26% | 5,706,388 |
| Dec 25, 2025 | 3.77 | 3.84 | 3.76 | 3.79 | 3.79 | 0.53% | 4,876,182 |
| Dec 24, 2025 | 3.77 | 3.78 | 3.73 | 3.77 | 3.77 | -0.26% | 4,081,600 |
| Dec 23, 2025 | 3.78 | 3.88 | 3.75 | 3.78 | 3.78 | 0.27% | 8,788,099 |
| Dec 22, 2025 | 3.78 | 3.82 | 3.76 | 3.77 | 3.77 | -0.79% | 5,650,480 |
| Dec 19, 2025 | 3.72 | 3.80 | 3.68 | 3.80 | 3.80 | 2.70% | 6,722,068 |
| Dec 18, 2025 | 3.72 | 3.79 | 3.70 | 3.70 | 3.70 | -0.80% | 6,462,848 |
| Dec 17, 2025 | 3.73 | 3.78 | 3.62 | 3.73 | 3.73 | 0.54% | 7,851,170 |
| Dec 16, 2025 | 3.76 | 3.82 | 3.70 | 3.71 | 3.71 | -1.59% | 6,709,880 |
| Dec 15, 2025 | 3.77 | 3.83 | 3.71 | 3.77 | 3.77 | 0.27% | 8,008,818 |
| Dec 12, 2025 | 3.91 | 3.91 | 3.71 | 3.76 | 3.76 | -3.34% | 10,633,540 |
| Dec 11, 2025 | 3.99 | 3.99 | 3.84 | 3.89 | 3.89 | -1.52% | 6,546,600 |
| Dec 10, 2025 | 3.99 | 4.02 | 3.93 | 3.95 | 3.95 | -0.25% | 6,653,880 |
| Dec 9, 2025 | 4.00 | 4.09 | 3.95 | 3.96 | 3.96 | -1.25% | 9,524,000 |
| Dec 8, 2025 | 4.02 | 4.04 | 3.93 | 4.01 | 4.01 | -0.74% | 11,252,600 |
| Dec 5, 2025 | 4.06 | 4.12 | 4.01 | 4.04 | 4.04 | -0.74% | 11,395,800 |
| Dec 4, 2025 | 3.94 | 4.12 | 3.87 | 4.07 | 4.07 | 3.83% | 17,705,760 |
| Dec 3, 2025 | 3.95 | 3.95 | 3.88 | 3.92 | 3.92 | -0.25% | 8,664,289 |
| Dec 2, 2025 | 4.03 | 4.03 | 3.92 | 3.93 | 3.93 | -2.00% | 7,609,900 |
| Dec 1, 2025 | 4.03 | 4.11 | 4.01 | 4.01 | 4.01 | -0.25% | 9,550,840 |
| Nov 28, 2025 | 4.10 | 4.10 | 3.97 | 4.02 | 4.02 | -1.95% | 13,586,590 |
| Nov 27, 2025 | 4.09 | 4.10 | 4.02 | 4.10 | 4.10 | 0.74% | 8,838,320 |
| Nov 26, 2025 | 4.14 | 4.17 | 4.06 | 4.07 | 4.07 | -1.69% | 11,742,090 |
| Nov 25, 2025 | 4.26 | 4.26 | 4.04 | 4.14 | 4.14 | -2.36% | 17,624,230 |
| Nov 24, 2025 | 4.09 | 4.29 | 4.09 | 4.24 | 4.24 | 2.66% | 16,917,840 |
| Nov 21, 2025 | 4.08 | 4.25 | 4.08 | 4.13 | 4.13 | -1.20% | 17,482,432 |
| Nov 20, 2025 | 4.20 | 4.28 | 4.01 | 4.18 | 4.18 | -0.24% | 19,219,470 |
| Nov 19, 2025 | 4.16 | 4.31 | 4.12 | 4.19 | 4.19 | -3.23% | 28,185,710 |
| Nov 18, 2025 | 4.12 | 4.33 | 4.12 | 4.33 | 4.33 | 5.10% | 42,284,320 |
| Nov 17, 2025 | 4.16 | 4.32 | 4.10 | 4.12 | 4.12 | -4.63% | 43,256,630 |
| Nov 14, 2025 | 4.45 | 4.46 | 4.32 | 4.32 | 4.32 | -5.05% | 31,997,280 |
| Nov 13, 2025 | 4.64 | 4.64 | 4.55 | 4.55 | 4.55 | 2.94% | 13,520,400 |
| Nov 12, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.99% | 693,588 |
| Nov 11, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 4.99% | 1,875,018 |
| Nov 10, 2025 | 3.95 | 4.01 | 3.91 | 4.01 | 4.01 | 4.97% | 19,301,940 |
| Nov 7, 2025 | 3.86 | 3.87 | 3.78 | 3.82 | 3.82 | -1.55% | 15,375,820 |
| Nov 6, 2025 | 3.73 | 3.88 | 3.68 | 3.88 | 3.88 | 4.86% | 17,891,060 |
| Nov 5, 2025 | 3.71 | 3.80 | 3.69 | 3.70 | 3.70 | -1.86% | 16,512,210 |
| Nov 4, 2025 | 3.66 | 3.81 | 3.65 | 3.77 | 3.77 | 3.01% | 20,277,090 |
| Nov 3, 2025 | 3.55 | 3.72 | 3.52 | 3.66 | 3.66 | 3.39% | 15,384,700 |
| Oct 31, 2025 | 3.50 | 3.57 | 3.49 | 3.54 | 3.54 | 2.02% | 10,619,090 |
| Oct 30, 2025 | 3.49 | 3.50 | 3.44 | 3.47 | 3.47 | -0.57% | 7,415,652 |
| Oct 29, 2025 | 3.59 | 3.60 | 3.47 | 3.49 | 3.49 | -0.85% | 8,459,293 |
| Oct 28, 2025 | 3.52 | 3.57 | 3.50 | 3.52 | 3.52 | -0.28% | 7,621,329 |
| Oct 27, 2025 | 3.51 | 3.56 | 3.45 | 3.53 | 3.53 | -0.28% | 10,149,940 |
| Oct 24, 2025 | 3.68 | 3.73 | 3.53 | 3.54 | 3.54 | -3.28% | 14,989,600 |
| Oct 23, 2025 | 3.70 | 3.72 | 3.61 | 3.66 | 3.66 | -2.92% | 18,998,880 |
| Oct 22, 2025 | 3.58 | 3.77 | 3.54 | 3.77 | 3.77 | 5.01% | 25,284,470 |
| Oct 21, 2025 | 3.52 | 3.67 | 3.51 | 3.59 | 3.59 | 1.41% | 13,192,160 |
| Oct 20, 2025 | 3.53 | 3.57 | 3.46 | 3.54 | 3.54 | 0.57% | 8,363,840 |
| Oct 17, 2025 | 3.46 | 3.59 | 3.38 | 3.52 | 3.52 | 1.15% | 14,420,120 |
| Oct 16, 2025 | 3.52 | 3.57 | 3.45 | 3.48 | 3.48 | -0.85% | 8,090,560 |
| Oct 15, 2025 | 3.57 | 3.60 | 3.49 | 3.51 | 3.51 | -1.96% | 7,448,462 |
| Oct 14, 2025 | 3.56 | 3.72 | 3.45 | 3.58 | 3.58 | 0.56% | 14,734,070 |
| Oct 13, 2025 | 3.40 | 3.59 | 3.31 | 3.56 | 3.56 | 3.79% | 20,221,820 |
| Oct 10, 2025 | 3.29 | 3.43 | 3.29 | 3.43 | 3.43 | 4.89% | 19,467,300 |
| Oct 9, 2025 | 3.29 | 3.32 | 3.24 | 3.27 | 3.27 | -0.61% | 7,719,435 |