Skip to main content
Eastroc Beverage (Group) Co., Ltd. (SHA:605499)
China flag China · Delayed Price · Currency is CNY
235.84
+0.84 (0.36%)
Mar 9, 2026, 3:00 PM CST

Eastroc Beverage (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026233.50237.05230.70235.80-0.34%2,314,117
Mar 6, 2026234.00235.97231.58235.00235.000.29%1,389,375
Mar 5, 2026232.10237.20232.10234.31234.311.70%1,853,040
Mar 4, 2026233.95234.93229.10230.40230.40-1.95%2,323,963
Mar 3, 2026237.30242.30234.30234.98234.98-0.97%2,926,102
Mar 2, 2026239.00244.98237.03237.29237.29-1.77%2,974,142
Feb 27, 2026250.00252.25238.05241.56241.56-4.81%6,138,671
Feb 26, 2026259.80263.36253.10253.76253.76-2.58%1,877,605
Feb 25, 2026260.72262.68257.96260.49260.49-0.16%1,433,280
Feb 24, 2026266.73268.80260.90260.90260.90-1.47%1,511,349
Feb 13, 2026268.56268.71264.06264.80264.80-1.16%942,079
Feb 12, 2026270.02270.02266.79267.90267.90-0.48%1,189,938
Feb 11, 2026269.09270.72267.07269.18269.18-0.57%1,316,873
Feb 10, 2026273.44273.99268.00270.73270.73-1.19%1,603,513
Feb 9, 2026271.86279.00271.86274.00274.00-0.65%2,002,820
Feb 6, 2026272.51278.88269.01275.79275.790.47%2,699,240
Feb 5, 2026268.72277.49267.50274.51274.512.18%3,992,457
Feb 4, 2026251.10269.20251.10268.65268.655.78%3,929,947
Feb 3, 2026257.00262.57252.60253.96253.96-1.18%2,663,006
Feb 2, 2026250.14264.00250.14257.00257.002.74%3,233,925
Jan 30, 2026263.90263.90250.14250.14250.14-4.71%3,087,990
Jan 29, 2026258.00263.84252.51262.50262.503.14%3,981,945
Jan 28, 2026245.62258.58245.62254.51254.513.54%4,771,217
Jan 27, 2026251.99252.18245.00245.81245.81-1.99%2,449,257
Jan 26, 2026253.00253.50247.80250.80250.80-1.01%2,630,234
Jan 23, 2026256.61257.00251.62253.36253.36-1.10%2,314,146
Jan 22, 2026250.88257.28250.00256.17256.172.02%3,470,719
Jan 21, 2026256.66258.00250.71251.09251.09-2.44%2,886,287
Jan 20, 2026260.79263.80257.01257.38257.38-1.19%2,422,425
Jan 19, 2026267.00272.49259.58260.49260.49-2.39%3,191,361
Jan 16, 2026271.85273.19266.50266.86266.86-1.84%1,922,073
Jan 15, 2026264.68275.68263.35271.85271.852.71%2,503,162
Jan 14, 2026271.67272.20259.01264.68264.68-2.91%3,552,819
Jan 13, 2026272.62279.21271.00272.61272.61-0.62%1,823,881
Jan 12, 2026275.80278.91272.62274.30274.30-1.08%1,604,042
Jan 9, 2026279.00280.49276.50277.30277.30-0.56%1,136,595
Jan 8, 2026269.20281.51269.11278.87278.873.28%2,531,816
Jan 7, 2026277.14277.95269.30270.02270.02-2.87%2,137,002
Jan 6, 2026278.37278.90274.38278.00278.00-0.10%1,523,277
Jan 5, 2026267.89280.39267.81278.28278.284.07%2,572,930
Dec 31, 2025268.04270.49267.02267.39267.39-0.24%1,085,888
Dec 30, 2025267.10269.52265.20268.02268.02-1,005,071
Dec 29, 2025268.00273.00267.01268.03268.03-0.11%1,245,502
Dec 26, 2025272.15272.82267.84268.33268.33-1.39%1,188,178
Dec 25, 2025274.88276.88270.68272.11272.11-1.25%933,902
Dec 24, 2025272.00278.99271.60275.55275.550.97%1,388,329
Dec 23, 2025274.88277.20270.50272.90272.90-0.75%1,236,180
Dec 22, 2025273.00275.50270.60274.97274.970.85%1,231,835
Dec 19, 2025268.73272.85264.70272.65272.652.14%1,461,917
Dec 18, 2025269.00270.60265.30266.93266.93-1.05%1,269,577
Dec 17, 2025264.03272.00261.55269.76269.762.12%2,239,852
Dec 16, 2025264.57268.09261.12264.15264.15-0.77%2,266,344
Dec 15, 2025261.58268.18261.50266.19266.191.76%2,339,278
Dec 12, 2025259.87261.69256.45261.58261.580.66%1,813,202
Dec 11, 2025258.10262.98255.51259.87259.870.33%1,693,750
Dec 10, 2025258.22262.50257.70259.01259.010.31%1,112,373
Dec 9, 2025260.00261.49258.03258.22258.22-0.68%724,789
Dec 8, 2025262.53262.53259.09260.00260.00-0.96%1,197,088
Dec 5, 2025265.10265.50260.50262.52262.52-1.33%1,153,152
Dec 4, 2025265.52267.50264.10266.05266.05-0.17%658,797
Dec 3, 2025265.50268.98265.12266.50266.500.15%921,779
Dec 2, 2025268.67269.03265.23266.09266.09-1.09%1,056,791
Dec 1, 2025261.72270.96260.02269.03269.032.04%2,109,637
Nov 28, 2025258.60264.00258.00263.66263.661.96%1,520,991
Nov 27, 2025259.51261.86256.66258.59258.59-0.35%1,264,661
Nov 26, 2025259.00262.59257.72259.50259.500.43%1,181,881
Nov 25, 2025258.71260.28255.30258.39258.390.19%1,588,503
Nov 24, 2025259.70263.00257.50257.90257.90-0.79%1,301,267
Nov 21, 2025255.00262.36254.53259.96259.961.33%1,809,945
Nov 20, 2025259.43259.46255.30256.54256.54-0.95%1,090,798
Nov 19, 2025256.54260.80255.90259.00259.000.96%1,343,999
Nov 18, 2025259.90262.30255.90256.54256.54-1.87%1,970,232
Nov 17, 2025268.08269.54259.44261.42261.42-3.02%2,999,127
Nov 14, 2025272.55274.95269.00269.57269.57-1.13%1,703,829
Nov 13, 2025278.54278.67272.08272.65272.65-2.35%2,311,383
Nov 12, 2025276.79282.66276.79279.20279.200.40%1,806,858
Nov 11, 2025276.98283.53274.10278.10278.100.44%2,058,409
Nov 10, 2025275.99277.26272.05276.89276.89-0.08%1,879,488
Nov 7, 2025271.23280.08270.19277.11277.112.16%2,305,996
Nov 6, 2025269.27272.20268.18271.24271.240.53%1,644,525
Nov 5, 2025263.98271.45263.50269.80269.801.12%2,118,293
Nov 4, 2025269.90269.90264.00266.80266.80-1.59%3,172,233
Nov 3, 2025279.29279.87269.01271.12271.12-3.17%3,163,489
Oct 31, 2025279.02283.58277.58280.00280.00-1,664,367
Oct 30, 2025285.98286.00279.70280.00280.00-2.09%2,348,669
Oct 29, 2025286.35286.65283.28285.98285.98-0.13%1,269,582
Oct 28, 2025287.40288.57284.56286.34286.34-0.23%1,611,195
Oct 27, 2025299.85300.72285.60287.01287.01-4.56%4,412,354
Oct 24, 2025301.00306.50298.33300.73300.73-0.09%2,301,323
Oct 23, 2025301.28303.49298.53301.00301.00-0.33%1,331,254
Oct 22, 2025300.80306.66300.00302.00302.000.33%1,460,539
Oct 21, 2025299.00302.48296.11301.00301.000.67%1,666,605
Oct 20, 2025300.11304.00296.11299.00299.00-1.32%1,441,925
Oct 17, 2025298.00309.00296.10303.00303.001.71%2,344,260
Oct 16, 2025288.11297.98288.11297.90297.902.07%1,673,553
Oct 15, 2025290.67292.76287.70291.85291.850.40%1,812,416
Oct 14, 2025296.39297.97290.06290.70290.70-1.99%1,671,126
Oct 13, 2025303.10308.20295.20296.60296.60-4.84%2,103,692
Oct 10, 2025299.00313.38298.51311.68311.683.37%2,837,474
Oct 9, 2025298.09302.28291.40301.51301.51-0.75%3,417,836