Eastroc Beverage(Group) Co., Ltd. (SHA:605499)
China
· Delayed Price · Currency is CNY 262.52
-3.53 (-1.33%)
At close: Dec 5, 2025
Eastroc Beverage(Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 265.10 | 265.50 | 260.50 | 262.52 | 262.52 | -1.33% | 1,153,152 |
| Dec 4, 2025 | 265.52 | 267.50 | 264.10 | 266.05 | 266.05 | -0.17% | 658,797 |
| Dec 3, 2025 | 265.50 | 268.98 | 265.12 | 266.50 | 266.50 | 0.15% | 921,779 |
| Dec 2, 2025 | 268.67 | 269.03 | 265.23 | 266.09 | 266.09 | -1.09% | 1,056,791 |
| Dec 1, 2025 | 261.72 | 270.96 | 260.02 | 269.03 | 269.03 | 2.04% | 2,109,637 |
| Nov 28, 2025 | 258.60 | 264.00 | 258.00 | 263.66 | 263.66 | 1.96% | 1,520,991 |
| Nov 27, 2025 | 259.51 | 261.86 | 256.66 | 258.59 | 258.59 | -0.35% | 1,264,661 |
| Nov 26, 2025 | 259.00 | 262.59 | 257.72 | 259.50 | 259.50 | 0.43% | 1,181,881 |
| Nov 25, 2025 | 258.71 | 260.28 | 255.30 | 258.39 | 258.39 | 0.19% | 1,588,503 |
| Nov 24, 2025 | 259.70 | 263.00 | 257.50 | 257.90 | 257.90 | -0.79% | 1,301,267 |
| Nov 21, 2025 | 255.00 | 262.36 | 254.53 | 259.96 | 259.96 | 1.33% | 1,809,945 |
| Nov 20, 2025 | 259.43 | 259.46 | 255.30 | 256.54 | 256.54 | -0.95% | 1,090,798 |
| Nov 19, 2025 | 256.54 | 260.80 | 255.90 | 259.00 | 259.00 | 0.96% | 1,343,999 |
| Nov 18, 2025 | 259.90 | 262.30 | 255.90 | 256.54 | 256.54 | -1.87% | 1,970,232 |
| Nov 17, 2025 | 268.08 | 269.54 | 259.44 | 261.42 | 261.42 | -3.02% | 2,999,127 |
| Nov 14, 2025 | 272.55 | 274.95 | 269.00 | 269.57 | 269.57 | -1.13% | 1,703,829 |
| Nov 13, 2025 | 278.54 | 278.67 | 272.08 | 272.65 | 272.65 | -2.35% | 2,311,383 |
| Nov 12, 2025 | 276.79 | 282.66 | 276.79 | 279.20 | 279.20 | 0.40% | 1,806,858 |
| Nov 11, 2025 | 276.98 | 283.53 | 274.10 | 278.10 | 278.10 | 0.44% | 2,058,409 |
| Nov 10, 2025 | 275.99 | 277.26 | 272.05 | 276.89 | 276.89 | -0.08% | 1,879,488 |
| Nov 7, 2025 | 271.23 | 280.08 | 270.19 | 277.11 | 277.11 | 2.16% | 2,305,996 |
| Nov 6, 2025 | 269.27 | 272.20 | 268.18 | 271.24 | 271.24 | 0.53% | 1,644,525 |
| Nov 5, 2025 | 263.98 | 271.45 | 263.50 | 269.80 | 269.80 | 1.12% | 2,118,293 |
| Nov 4, 2025 | 269.90 | 269.90 | 264.00 | 266.80 | 266.80 | -1.59% | 3,172,233 |
| Nov 3, 2025 | 279.29 | 279.87 | 269.01 | 271.12 | 271.12 | -3.17% | 3,163,489 |
| Oct 31, 2025 | 279.02 | 283.58 | 277.58 | 280.00 | 280.00 | - | 1,664,367 |
| Oct 30, 2025 | 285.98 | 286.00 | 279.70 | 280.00 | 280.00 | -2.09% | 2,348,669 |
| Oct 29, 2025 | 286.35 | 286.65 | 283.28 | 285.98 | 285.98 | -0.13% | 1,269,582 |
| Oct 28, 2025 | 287.40 | 288.57 | 284.56 | 286.34 | 286.34 | -0.23% | 1,611,195 |
| Oct 27, 2025 | 299.85 | 300.72 | 285.60 | 287.01 | 287.01 | -4.56% | 4,412,354 |
| Oct 24, 2025 | 301.00 | 306.50 | 298.33 | 300.73 | 300.73 | -0.09% | 2,301,323 |
| Oct 23, 2025 | 301.28 | 303.49 | 298.53 | 301.00 | 301.00 | -0.33% | 1,331,254 |
| Oct 22, 2025 | 300.80 | 306.66 | 300.00 | 302.00 | 302.00 | 0.33% | 1,460,539 |
| Oct 21, 2025 | 299.00 | 302.48 | 296.11 | 301.00 | 301.00 | 0.67% | 1,666,605 |
| Oct 20, 2025 | 300.11 | 304.00 | 296.11 | 299.00 | 299.00 | -1.32% | 1,441,925 |
| Oct 17, 2025 | 298.00 | 309.00 | 296.10 | 303.00 | 303.00 | 1.71% | 2,344,260 |
| Oct 16, 2025 | 288.11 | 297.98 | 288.11 | 297.90 | 297.90 | 2.07% | 1,673,553 |
| Oct 15, 2025 | 290.67 | 292.76 | 287.70 | 291.85 | 291.85 | 0.40% | 1,812,416 |
| Oct 14, 2025 | 296.39 | 297.97 | 290.06 | 290.70 | 290.70 | -1.99% | 1,671,126 |
| Oct 13, 2025 | 303.10 | 308.20 | 295.20 | 296.60 | 296.60 | -4.84% | 2,103,692 |
| Oct 10, 2025 | 299.00 | 313.38 | 298.51 | 311.68 | 311.68 | 3.37% | 2,837,474 |
| Oct 9, 2025 | 298.09 | 302.28 | 291.40 | 301.51 | 301.51 | -0.75% | 3,417,836 |
| Sep 30, 2025 | 290.00 | 305.30 | 284.02 | 303.80 | 303.80 | 4.56% | 3,079,466 |
| Sep 29, 2025 | 286.05 | 290.55 | 283.51 | 290.55 | 290.55 | 1.75% | 1,670,330 |
| Sep 26, 2025 | 285.06 | 291.50 | 282.80 | 285.55 | 285.55 | -0.22% | 1,262,469 |
| Sep 25, 2025 | 288.63 | 293.74 | 286.01 | 286.18 | 286.18 | -0.88% | 1,534,984 |
| Sep 24, 2025 | 283.79 | 291.50 | 282.08 | 288.72 | 288.72 | 1.52% | 1,372,091 |
| Sep 23, 2025 | 288.30 | 290.50 | 279.17 | 284.39 | 284.39 | -1.20% | 2,346,075 |
| Sep 22, 2025 | 298.01 | 298.30 | 287.13 | 287.85 | 287.85 | -3.84% | 2,645,859 |
| Sep 19, 2025 | 296.95 | 300.75 | 294.20 | 299.34 | 299.34 | 1.25% | 2,271,049 |
| Sep 18, 2025 | 295.00 | 297.00 | 292.00 | 295.63 | 295.63 | -0.42% | 1,743,477 |
| Sep 17, 2025 | 292.09 | 297.50 | 291.99 | 296.88 | 296.88 | 1.40% | 1,722,730 |
| Sep 16, 2025 | 290.00 | 292.96 | 289.12 | 292.78 | 292.78 | 1.13% | 1,496,924 |
| Sep 15, 2025 | 293.50 | 294.49 | 287.03 | 289.50 | 289.50 | -1.80% | 2,806,049 |
| Sep 12, 2025 | 299.00 | 301.97 | 294.78 | 294.82 | 294.82 | -1.65% | 1,463,493 |
| Sep 11, 2025 | 296.05 | 299.98 | 293.53 | 299.78 | 299.78 | 0.92% | 1,505,801 |
| Sep 10, 2025 | 297.69 | 298.95 | 295.64 | 297.04 | 297.04 | -0.35% | 1,015,464 |
| Sep 9, 2025 | 298.51 | 301.80 | 295.00 | 298.09 | 298.09 | -0.66% | 1,555,572 |
| Sep 8, 2025 | 294.59 | 304.48 | 292.20 | 300.08 | 300.08 | 1.78% | 2,784,415 |
| Sep 5, 2025 | 294.08 | 297.00 | 289.03 | 294.82 | 294.82 | -0.56% | 2,085,370 |
| Sep 4, 2025 | 298.24 | 298.42 | 289.05 | 296.47 | 296.47 | -0.65% | 2,299,749 |
| Sep 3, 2025 | 308.50 | 313.95 | 293.50 | 298.42 | 298.42 | -3.25% | 2,896,089 |
| Sep 2, 2025 | 314.66 | 316.98 | 307.06 | 308.46 | 308.46 | -2.06% | 1,570,245 |
| Sep 1, 2025 | 308.94 | 315.60 | 308.50 | 314.94 | 314.94 | 1.94% | 2,021,096 |
| Aug 29, 2025 | 302.00 | 312.71 | 300.70 | 308.94 | 308.94 | 3.26% | 2,586,651 |
| Aug 28, 2025 | 299.85 | 303.66 | 295.18 | 299.20 | 299.20 | -0.22% | 2,118,798 |
| Aug 27, 2025 | 303.90 | 307.57 | 299.51 | 299.85 | 299.85 | -1.34% | 1,808,459 |
| Aug 26, 2025 | 301.60 | 312.88 | 300.32 | 303.91 | 303.91 | 0.53% | 2,544,210 |
| Aug 25, 2025 | 297.00 | 302.84 | 293.88 | 302.32 | 302.32 | 0.29% | 2,363,245 |
| Aug 22, 2025 | 304.00 | 304.03 | 295.00 | 301.46 | 298.96 | -0.43% | 2,002,540 |
| Aug 21, 2025 | 298.12 | 305.76 | 294.51 | 302.75 | 300.24 | 1.59% | 2,490,102 |
| Aug 20, 2025 | 295.36 | 299.40 | 292.32 | 298.00 | 295.53 | 0.46% | 2,258,262 |
| Aug 19, 2025 | 285.33 | 298.50 | 285.22 | 296.65 | 294.19 | 4.11% | 3,829,592 |
| Aug 18, 2025 | 284.01 | 287.37 | 282.67 | 284.94 | 282.58 | 0.27% | 2,635,022 |
| Aug 15, 2025 | 290.00 | 290.80 | 283.28 | 284.16 | 281.80 | -2.31% | 3,458,940 |
| Aug 14, 2025 | 291.75 | 294.49 | 290.10 | 290.89 | 288.48 | -0.29% | 1,342,053 |
| Aug 13, 2025 | 291.00 | 292.40 | 289.70 | 291.75 | 289.33 | 0.01% | 1,565,718 |
| Aug 12, 2025 | 291.34 | 295.42 | 290.19 | 291.73 | 289.31 | -0.32% | 1,673,854 |
| Aug 11, 2025 | 297.88 | 297.88 | 289.39 | 292.67 | 290.24 | -1.75% | 2,667,132 |
| Aug 8, 2025 | 298.60 | 303.00 | 297.57 | 297.88 | 295.41 | -0.54% | 1,339,085 |
| Aug 7, 2025 | 298.34 | 303.99 | 295.67 | 299.50 | 297.02 | 0.49% | 1,850,060 |
| Aug 6, 2025 | 304.84 | 305.81 | 297.94 | 298.03 | 295.56 | -2.23% | 2,370,090 |
| Aug 5, 2025 | 294.10 | 305.87 | 294.08 | 304.83 | 302.30 | 3.27% | 3,153,972 |
| Aug 4, 2025 | 283.10 | 299.24 | 283.10 | 295.17 | 292.72 | 3.55% | 3,097,120 |
| Aug 1, 2025 | 280.00 | 285.50 | 280.00 | 285.05 | 282.69 | 1.33% | 2,064,096 |
| Jul 31, 2025 | 285.06 | 287.00 | 280.14 | 281.30 | 278.97 | -2.63% | 2,173,600 |
| Jul 30, 2025 | 285.50 | 291.29 | 285.48 | 288.91 | 286.51 | 0.76% | 2,085,235 |
| Jul 29, 2025 | 290.20 | 292.20 | 285.10 | 286.72 | 284.34 | -1.20% | 2,233,122 |
| Jul 28, 2025 | 300.05 | 300.95 | 285.29 | 290.20 | 287.79 | -3.24% | 4,174,253 |
| Jul 25, 2025 | 291.28 | 303.33 | 290.12 | 299.93 | 297.44 | 2.98% | 2,899,811 |
| Jul 24, 2025 | 290.93 | 292.00 | 287.30 | 291.24 | 288.82 | -0.01% | 1,737,114 |
| Jul 23, 2025 | 292.20 | 294.99 | 290.58 | 291.27 | 288.85 | -0.85% | 1,653,730 |
| Jul 22, 2025 | 298.00 | 299.49 | 292.00 | 293.76 | 291.32 | -1.24% | 1,665,999 |
| Jul 21, 2025 | 298.00 | 298.88 | 294.56 | 297.44 | 294.97 | -0.53% | 1,336,533 |
| Jul 18, 2025 | 299.00 | 302.00 | 296.07 | 299.03 | 296.55 | 0.01% | 1,370,198 |
| Jul 17, 2025 | 292.67 | 301.76 | 292.05 | 299.01 | 296.53 | 2.51% | 2,067,898 |
| Jul 16, 2025 | 294.00 | 296.36 | 291.44 | 291.70 | 289.28 | -1.00% | 1,782,639 |
| Jul 15, 2025 | 296.50 | 299.23 | 292.68 | 294.65 | 292.21 | -1.60% | 2,009,477 |
| Jul 14, 2025 | 287.50 | 299.50 | 287.30 | 299.44 | 296.96 | 3.31% | 3,083,992 |
| Jul 11, 2025 | 289.00 | 300.50 | 289.00 | 289.85 | 287.45 | -0.40% | 2,986,247 |