Eastern Pioneer Driving School Co., Ltd (SHA:603377)
China
· Delayed Price · Currency is CNY 3.660
+0.020 (0.55%)
Apr 29, 2026, 3:00 PM CST
SHA:603377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.63 | 3.71 | 3.62 | 3.67 | - | 0.82% | 2,874,177 |
| Apr 28, 2026 | 3.63 | 3.68 | 3.62 | 3.64 | 3.64 | -0.55% | 3,081,254 |
| Apr 27, 2026 | 3.72 | 3.72 | 3.61 | 3.66 | 3.66 | -1.35% | 6,061,342 |
| Apr 24, 2026 | 3.61 | 3.71 | 3.59 | 3.71 | 3.71 | 2.49% | 5,337,130 |
| Apr 23, 2026 | 3.66 | 3.66 | 3.61 | 3.62 | 3.62 | -0.82% | 4,137,974 |
| Apr 22, 2026 | 3.64 | 3.66 | 3.61 | 3.65 | 3.65 | 0.27% | 4,678,128 |
| Apr 21, 2026 | 3.71 | 3.73 | 3.63 | 3.64 | 3.64 | -2.15% | 8,059,944 |
| Apr 20, 2026 | 3.89 | 3.89 | 3.70 | 3.72 | 3.72 | -3.63% | 12,934,970 |
| Apr 17, 2026 | 3.80 | 3.90 | 3.78 | 3.86 | 3.86 | 1.31% | 10,363,160 |
| Apr 16, 2026 | 3.71 | 3.83 | 3.71 | 3.81 | 3.81 | 2.70% | 10,987,190 |
| Apr 15, 2026 | 3.66 | 3.72 | 3.64 | 3.71 | 3.71 | 0.82% | 5,121,251 |
| Apr 14, 2026 | 3.65 | 3.72 | 3.60 | 3.68 | 3.68 | 1.10% | 6,554,406 |
| Apr 13, 2026 | 3.65 | 3.65 | 3.60 | 3.64 | 3.64 | -0.27% | 5,590,021 |
| Apr 10, 2026 | 3.68 | 3.68 | 3.62 | 3.65 | 3.65 | 0.27% | 4,740,529 |
| Apr 9, 2026 | 3.58 | 3.71 | 3.58 | 3.64 | 3.64 | 0.55% | 6,532,641 |
| Apr 8, 2026 | 3.55 | 3.66 | 3.54 | 3.62 | 3.62 | 2.84% | 7,345,668 |
| Apr 7, 2026 | 3.52 | 3.52 | 3.45 | 3.52 | 3.52 | -0.28% | 8,216,084 |
| Apr 3, 2026 | 3.65 | 3.66 | 3.53 | 3.53 | 3.53 | -3.29% | 8,633,114 |
| Apr 2, 2026 | 3.75 | 3.77 | 3.63 | 3.65 | 3.65 | -2.67% | 7,509,400 |
| Apr 1, 2026 | 3.77 | 3.80 | 3.72 | 3.75 | 3.75 | 0.27% | 4,603,451 |
| Mar 31, 2026 | 3.82 | 3.82 | 3.71 | 3.74 | 3.74 | -1.58% | 6,729,931 |
| Mar 30, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 1.60% | 5,776,463 |
| Mar 27, 2026 | 3.63 | 3.74 | 3.63 | 3.74 | 3.74 | 2.19% | 7,183,535 |
| Mar 26, 2026 | 3.68 | 3.71 | 3.63 | 3.66 | 3.66 | -1.08% | 6,395,476 |
| Mar 25, 2026 | 3.60 | 3.75 | 3.59 | 3.70 | 3.70 | 2.78% | 8,839,260 |
| Mar 24, 2026 | 3.68 | 3.75 | 3.57 | 3.60 | 3.60 | -3.23% | 14,166,645 |
| Mar 23, 2026 | 3.72 | 3.72 | 3.66 | 3.72 | 3.72 | 5.08% | 14,154,650 |
| Mar 20, 2026 | 3.61 | 3.64 | 3.52 | 3.54 | 3.54 | -1.67% | 6,094,080 |
| Mar 19, 2026 | 3.65 | 3.67 | 3.58 | 3.60 | 3.60 | -2.17% | 4,726,400 |
| Mar 18, 2026 | 3.68 | 3.69 | 3.65 | 3.68 | 3.68 | -0.27% | 3,267,600 |
| Mar 17, 2026 | 3.71 | 3.74 | 3.68 | 3.69 | 3.69 | -0.54% | 3,102,500 |
| Mar 16, 2026 | 3.75 | 3.76 | 3.68 | 3.71 | 3.71 | -1.07% | 4,931,008 |
| Mar 13, 2026 | 3.85 | 3.85 | 3.75 | 3.75 | 3.75 | -2.60% | 5,333,726 |
| Mar 12, 2026 | 3.75 | 3.88 | 3.73 | 3.85 | 3.85 | 1.85% | 7,339,440 |
| Mar 11, 2026 | 3.84 | 3.87 | 3.76 | 3.78 | 3.78 | 0.27% | 6,891,800 |
| Mar 10, 2026 | 3.71 | 3.78 | 3.70 | 3.77 | 3.77 | 1.89% | 4,151,184 |
| 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 |