Skip to main content
Easyhome New Retail Group Corporation Limited (SHE:000785)
China flag China · Delayed Price · Currency is CNY
2.850
+0.010 (0.35%)
Mar 10, 2026, 11:44 AM CST

SHE:000785 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.842.862.812.842.84-1.05%40,296,510
Mar 6, 20262.822.872.812.872.871.06%39,481,320
Mar 5, 20262.832.862.822.842.841.07%39,931,190
Mar 4, 20262.812.842.782.812.81-0.71%41,777,200
Mar 3, 20262.892.912.812.832.83-2.08%61,842,758
Mar 2, 20262.922.932.852.892.89-2.36%66,680,548
Feb 27, 20262.942.962.922.962.960.68%32,348,060
Feb 26, 20262.982.982.922.942.94-1.34%54,041,580
Feb 25, 20262.953.012.932.982.981.71%60,622,500
Feb 24, 20262.932.942.912.932.931.03%43,565,750
Feb 13, 20262.942.962.892.902.90-1.36%58,673,600
Feb 12, 20262.972.972.932.942.94-1.01%47,543,380
Feb 11, 20263.013.012.962.972.97-1.33%45,888,830
Feb 10, 20263.023.032.993.013.01-0.66%42,422,433
Feb 9, 20263.023.033.003.033.031.00%49,695,060
Feb 6, 20262.973.022.933.003.000.33%63,870,860
Feb 5, 20262.993.022.972.992.99-0.33%58,779,620
Feb 4, 20262.963.012.933.003.001.01%65,993,703
Feb 3, 20262.952.982.922.972.971.71%69,035,290
Feb 2, 20262.993.032.902.922.92-6.11%129,355,000
Jan 30, 20263.183.223.093.113.11-3.12%104,503,200
Jan 29, 20263.143.233.093.213.211.58%122,692,100
Jan 28, 20263.143.173.123.163.160.64%72,751,746
Jan 27, 20263.163.193.083.143.14-0.63%82,923,859
Jan 26, 20263.253.263.143.163.16-3.36%122,914,200
Jan 23, 20263.203.283.203.273.272.19%127,799,200
Jan 22, 20263.173.213.163.203.200.31%92,114,760
Jan 21, 20263.223.253.173.193.19-1.24%105,249,117
Jan 20, 20263.233.273.183.233.23-117,353,000
Jan 19, 20263.163.263.143.233.231.25%131,611,800
Jan 16, 20263.303.343.183.193.19-4.49%187,249,254
Jan 15, 20263.453.543.273.343.34-3.19%293,496,400
Jan 14, 20263.523.773.413.453.45-4.43%513,348,100
Jan 13, 20263.393.613.293.613.6110.06%400,615,106
Jan 12, 20262.983.282.973.283.2810.07%228,531,900
Jan 9, 20262.952.982.942.982.980.68%62,918,460
Jan 8, 20262.932.972.922.962.960.34%55,652,722
Jan 7, 20262.982.982.942.952.95-1.67%58,800,076
Jan 6, 20262.983.002.943.003.002.39%74,209,190
Jan 5, 20262.912.932.902.932.930.34%49,953,360
Dec 31, 20252.962.972.912.922.92-0.68%48,315,996
Dec 30, 20252.972.982.932.942.94-1.67%52,820,620
Dec 29, 20253.083.092.982.992.99-2.61%86,064,040
Dec 26, 20253.043.163.043.073.070.33%96,445,370
Dec 25, 20253.093.133.033.063.060.99%84,222,650
Dec 24, 20253.063.073.013.033.03-1.30%74,418,060
Dec 23, 20253.103.113.043.073.07-1.29%79,837,420
Dec 22, 20253.133.163.113.113.11-1.27%89,928,490
Dec 19, 20253.093.183.063.153.151.94%125,233,800
Dec 18, 20253.053.133.033.093.090.65%104,408,400
Dec 17, 20253.043.113.003.073.07-109,271,800
Dec 16, 20252.973.182.973.073.072.68%120,251,000
Dec 15, 20252.943.022.932.992.990.67%72,170,510
Dec 12, 20253.043.052.962.972.97-2.62%92,111,930
Dec 11, 20253.183.183.033.053.05-3.79%119,765,953
Dec 10, 20253.203.273.153.173.17-0.94%149,755,488
Dec 9, 20253.153.223.083.203.200.95%171,978,700
Dec 8, 20253.153.223.093.173.171.28%170,386,800
Dec 5, 20253.073.133.053.133.131.29%101,268,700
Dec 4, 20253.103.143.053.093.09-1.59%92,326,371
Dec 3, 20253.053.213.023.143.142.61%186,023,600
Dec 2, 20253.083.103.053.063.06-1.61%93,112,640
Dec 1, 20253.093.153.063.113.111.97%149,214,200
Nov 28, 20253.043.082.973.053.050.33%160,525,000
Nov 27, 20253.203.233.043.043.04-2.25%257,034,000
Nov 26, 20252.833.112.823.113.119.89%193,416,800
Nov 25, 20252.812.852.802.832.830.35%40,588,300
Nov 24, 20252.782.862.762.822.821.81%55,552,925
Nov 21, 20252.862.882.752.772.77-3.82%80,658,230
Nov 20, 20252.922.932.862.882.88-1.37%56,339,322
Nov 19, 20252.942.982.902.922.92-1.02%51,567,880
Nov 18, 20252.993.002.912.952.95-1.67%78,760,100
Nov 17, 20252.993.012.963.003.000.33%52,062,370
Nov 14, 20252.983.032.982.992.99-0.33%59,107,010
Nov 13, 20252.963.002.943.003.001.35%55,715,570
Nov 12, 20252.993.022.952.962.96-1.00%56,317,320
Nov 11, 20252.963.002.942.992.991.01%64,955,500
Nov 10, 20252.902.962.882.962.962.07%79,588,320
Nov 7, 20252.902.922.892.902.90-39,333,540
Nov 6, 20252.942.942.892.902.90-1.02%59,241,990
Nov 5, 20252.872.942.862.932.931.74%85,974,630
Nov 4, 20252.902.912.862.882.88-1.03%48,059,720
Nov 3, 20252.872.912.872.912.910.69%45,911,090
Oct 31, 20252.832.892.832.892.892.12%62,449,430
Oct 30, 20252.872.872.832.832.83-1.39%44,992,050
Oct 29, 20252.862.882.842.872.870.35%33,769,140
Oct 28, 20252.872.882.852.862.86-0.69%39,837,750
Oct 27, 20252.882.892.862.882.880.35%41,964,130
Oct 24, 20252.902.922.862.872.87-1.37%58,220,150
Oct 23, 20252.892.912.862.912.910.34%42,912,930
Oct 22, 20252.892.922.892.902.90-47,835,000
Oct 21, 20252.852.912.842.902.902.11%61,569,240
Oct 20, 20252.842.862.832.842.840.35%37,967,620
Oct 17, 20252.862.912.832.832.83-1.05%61,314,440
Oct 16, 20252.912.912.862.862.86-1.72%49,807,000
Oct 15, 20252.892.922.882.912.910.69%53,453,270
Oct 14, 20252.902.922.882.892.89-59,172,570
Oct 13, 20252.852.902.822.892.89-0.69%57,754,430
Oct 10, 20252.892.942.882.912.910.34%62,810,430
Oct 9, 20252.872.912.852.902.900.69%62,043,600