Easyhome New Retail Group Corporation Limited (SHE:000785)
China
· Delayed Price · Currency is CNY 2.620
+0.050 (1.95%)
Apr 29, 2026, 3:04 PM CST
SHE:000785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.54 | 2.62 | 2.53 | 2.61 | - | 1.56% | 32,906,359 |
| Apr 28, 2026 | 2.54 | 2.60 | 2.52 | 2.57 | 2.57 | 1.18% | 52,902,490 |
| Apr 27, 2026 | 2.53 | 2.55 | 2.48 | 2.54 | 2.54 | - | 43,565,950 |
| Apr 24, 2026 | 2.54 | 2.55 | 2.49 | 2.54 | 2.54 | -0.39% | 43,248,090 |
| Apr 23, 2026 | 2.56 | 2.60 | 2.52 | 2.55 | 2.55 | -0.39% | 53,625,290 |
| Apr 22, 2026 | 2.57 | 2.58 | 2.54 | 2.56 | 2.56 | -1.54% | 42,772,920 |
| Apr 21, 2026 | 2.63 | 2.66 | 2.56 | 2.60 | 2.60 | -0.76% | 66,493,000 |
| Apr 20, 2026 | 2.62 | 2.63 | 2.59 | 2.62 | 2.62 | -0.38% | 59,869,300 |
| Apr 17, 2026 | 2.63 | 2.63 | 2.58 | 2.63 | 2.63 | - | 79,457,710 |
| Apr 16, 2026 | 2.70 | 2.72 | 2.60 | 2.63 | 2.63 | -2.59% | 155,030,400 |
| Apr 15, 2026 | 2.46 | 2.70 | 2.46 | 2.70 | 2.70 | 10.20% | 131,510,800 |
| Apr 14, 2026 | 2.45 | 2.48 | 2.41 | 2.45 | 2.45 | 0.41% | 38,767,500 |
| Apr 13, 2026 | 2.41 | 2.45 | 2.40 | 2.44 | 2.44 | 0.41% | 31,322,700 |
| Apr 10, 2026 | 2.40 | 2.45 | 2.40 | 2.43 | 2.43 | 1.25% | 36,583,560 |
| Apr 9, 2026 | 2.43 | 2.45 | 2.38 | 2.40 | 2.40 | -2.04% | 41,535,400 |
| Apr 8, 2026 | 2.39 | 2.46 | 2.39 | 2.45 | 2.45 | 3.81% | 55,385,300 |
| Apr 7, 2026 | 2.33 | 2.37 | 2.32 | 2.36 | 2.36 | 0.85% | 33,721,930 |
| Apr 3, 2026 | 2.41 | 2.42 | 2.33 | 2.34 | 2.34 | -2.90% | 40,441,300 |
| Apr 2, 2026 | 2.46 | 2.46 | 2.40 | 2.41 | 2.41 | -2.03% | 49,419,200 |
| Apr 1, 2026 | 2.49 | 2.51 | 2.44 | 2.46 | 2.46 | 0.41% | 43,703,700 |
| Mar 31, 2026 | 2.47 | 2.53 | 2.44 | 2.45 | 2.45 | -1.61% | 49,452,200 |
| Mar 30, 2026 | 2.46 | 2.49 | 2.42 | 2.49 | 2.49 | 0.40% | 50,680,760 |
| Mar 27, 2026 | 2.41 | 2.49 | 2.39 | 2.48 | 2.48 | 1.22% | 56,736,319 |
| Mar 26, 2026 | 2.53 | 2.56 | 2.44 | 2.45 | 2.45 | -3.54% | 69,555,700 |
| Mar 25, 2026 | 2.50 | 2.55 | 2.49 | 2.54 | 2.54 | 0.79% | 72,302,920 |
| Mar 24, 2026 | 2.55 | 2.57 | 2.46 | 2.52 | 2.52 | - | 95,736,540 |
| Mar 23, 2026 | 2.70 | 2.70 | 2.48 | 2.52 | 2.52 | -8.03% | 88,355,630 |
| Mar 20, 2026 | 2.80 | 2.81 | 2.74 | 2.74 | 2.74 | -2.14% | 44,007,760 |
| Mar 19, 2026 | 2.81 | 2.82 | 2.78 | 2.80 | 2.80 | -1.06% | 34,755,780 |
| Mar 18, 2026 | 2.87 | 2.88 | 2.80 | 2.83 | 2.83 | -1.74% | 62,973,750 |
| Mar 17, 2026 | 2.85 | 2.92 | 2.83 | 2.88 | 2.88 | 1.05% | 70,890,550 |
| Mar 16, 2026 | 2.82 | 2.85 | 2.81 | 2.85 | 2.85 | 1.06% | 42,955,770 |
| Mar 13, 2026 | 2.83 | 2.86 | 2.81 | 2.82 | 2.82 | -0.35% | 53,943,260 |
| Mar 12, 2026 | 2.83 | 2.86 | 2.82 | 2.83 | 2.83 | - | 41,437,870 |
| Mar 11, 2026 | 2.86 | 2.86 | 2.82 | 2.83 | 2.83 | -1.05% | 47,425,240 |
| Mar 10, 2026 | 2.85 | 2.87 | 2.84 | 2.86 | 2.86 | 0.70% | 35,266,200 |
| Mar 9, 2026 | 2.84 | 2.86 | 2.81 | 2.84 | 2.84 | -1.05% | 40,296,510 |
| Mar 6, 2026 | 2.82 | 2.87 | 2.81 | 2.87 | 2.87 | 1.06% | 39,481,320 |
| Mar 5, 2026 | 2.83 | 2.86 | 2.82 | 2.84 | 2.84 | 1.07% | 39,931,190 |
| Mar 4, 2026 | 2.81 | 2.84 | 2.78 | 2.81 | 2.81 | -0.71% | 41,777,200 |
| Mar 3, 2026 | 2.89 | 2.91 | 2.81 | 2.83 | 2.83 | -2.08% | 61,842,758 |
| Mar 2, 2026 | 2.92 | 2.93 | 2.85 | 2.89 | 2.89 | -2.36% | 66,680,548 |
| Feb 27, 2026 | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | 0.68% | 32,348,060 |
| Feb 26, 2026 | 2.98 | 2.98 | 2.92 | 2.94 | 2.94 | -1.34% | 54,041,580 |
| Feb 25, 2026 | 2.95 | 3.01 | 2.93 | 2.98 | 2.98 | 1.71% | 60,622,500 |
| Feb 24, 2026 | 2.93 | 2.94 | 2.91 | 2.93 | 2.93 | 1.03% | 43,565,750 |
| Feb 13, 2026 | 2.94 | 2.96 | 2.89 | 2.90 | 2.90 | -1.36% | 58,673,600 |
| Feb 12, 2026 | 2.97 | 2.97 | 2.93 | 2.94 | 2.94 | -1.01% | 47,543,380 |
| Feb 11, 2026 | 3.01 | 3.01 | 2.96 | 2.97 | 2.97 | -1.33% | 45,888,830 |
| Feb 10, 2026 | 3.02 | 3.03 | 2.99 | 3.01 | 3.01 | -0.66% | 42,422,433 |
| Feb 9, 2026 | 3.02 | 3.03 | 3.00 | 3.03 | 3.03 | 1.00% | 49,695,060 |
| Feb 6, 2026 | 2.97 | 3.02 | 2.93 | 3.00 | 3.00 | 0.33% | 63,870,860 |
| Feb 5, 2026 | 2.99 | 3.02 | 2.97 | 2.99 | 2.99 | -0.33% | 58,779,620 |
| Feb 4, 2026 | 2.96 | 3.01 | 2.93 | 3.00 | 3.00 | 1.01% | 65,993,703 |
| Feb 3, 2026 | 2.95 | 2.98 | 2.92 | 2.97 | 2.97 | 1.71% | 69,035,290 |
| Feb 2, 2026 | 2.99 | 3.03 | 2.90 | 2.92 | 2.92 | -6.11% | 129,355,000 |
| Jan 30, 2026 | 3.18 | 3.22 | 3.09 | 3.11 | 3.11 | -3.12% | 104,503,200 |
| Jan 29, 2026 | 3.14 | 3.23 | 3.09 | 3.21 | 3.21 | 1.58% | 122,692,100 |
| Jan 28, 2026 | 3.14 | 3.17 | 3.12 | 3.16 | 3.16 | 0.64% | 72,751,746 |
| Jan 27, 2026 | 3.16 | 3.19 | 3.08 | 3.14 | 3.14 | -0.63% | 82,923,859 |
| Jan 26, 2026 | 3.25 | 3.26 | 3.14 | 3.16 | 3.16 | -3.36% | 122,914,200 |
| Jan 23, 2026 | 3.20 | 3.28 | 3.20 | 3.27 | 3.27 | 2.19% | 127,799,200 |
| Jan 22, 2026 | 3.17 | 3.21 | 3.16 | 3.20 | 3.20 | 0.31% | 92,114,760 |
| Jan 21, 2026 | 3.22 | 3.25 | 3.17 | 3.19 | 3.19 | -1.24% | 105,249,117 |
| Jan 20, 2026 | 3.23 | 3.27 | 3.18 | 3.23 | 3.23 | - | 117,353,000 |
| Jan 19, 2026 | 3.16 | 3.26 | 3.14 | 3.23 | 3.23 | 1.25% | 131,611,800 |
| Jan 16, 2026 | 3.30 | 3.34 | 3.18 | 3.19 | 3.19 | -4.49% | 187,249,254 |
| Jan 15, 2026 | 3.45 | 3.54 | 3.27 | 3.34 | 3.34 | -3.19% | 293,496,400 |
| Jan 14, 2026 | 3.52 | 3.77 | 3.41 | 3.45 | 3.45 | -4.43% | 513,348,100 |
| Jan 13, 2026 | 3.39 | 3.61 | 3.29 | 3.61 | 3.61 | 10.06% | 400,615,106 |
| Jan 12, 2026 | 2.98 | 3.28 | 2.97 | 3.28 | 3.28 | 10.07% | 228,531,900 |
| Jan 9, 2026 | 2.95 | 2.98 | 2.94 | 2.98 | 2.98 | 0.68% | 62,918,460 |
| Jan 8, 2026 | 2.93 | 2.97 | 2.92 | 2.96 | 2.96 | 0.34% | 55,652,722 |
| Jan 7, 2026 | 2.98 | 2.98 | 2.94 | 2.95 | 2.95 | -1.67% | 58,800,076 |
| Jan 6, 2026 | 2.98 | 3.00 | 2.94 | 3.00 | 3.00 | 2.39% | 74,209,190 |
| Jan 5, 2026 | 2.91 | 2.93 | 2.90 | 2.93 | 2.93 | 0.34% | 49,953,360 |
| Dec 31, 2025 | 2.96 | 2.97 | 2.91 | 2.92 | 2.92 | -0.68% | 48,315,996 |
| Dec 30, 2025 | 2.97 | 2.98 | 2.93 | 2.94 | 2.94 | -1.67% | 52,820,620 |
| Dec 29, 2025 | 3.08 | 3.09 | 2.98 | 2.99 | 2.99 | -2.61% | 86,064,040 |
| Dec 26, 2025 | 3.04 | 3.16 | 3.04 | 3.07 | 3.07 | 0.33% | 96,445,370 |
| Dec 25, 2025 | 3.09 | 3.13 | 3.03 | 3.06 | 3.06 | 0.99% | 84,222,650 |
| Dec 24, 2025 | 3.06 | 3.07 | 3.01 | 3.03 | 3.03 | -1.30% | 74,418,060 |
| Dec 23, 2025 | 3.10 | 3.11 | 3.04 | 3.07 | 3.07 | -1.29% | 79,837,420 |
| Dec 22, 2025 | 3.13 | 3.16 | 3.11 | 3.11 | 3.11 | -1.27% | 89,928,490 |
| Dec 19, 2025 | 3.09 | 3.18 | 3.06 | 3.15 | 3.15 | 1.94% | 125,233,800 |
| Dec 18, 2025 | 3.05 | 3.13 | 3.03 | 3.09 | 3.09 | 0.65% | 104,408,400 |
| Dec 17, 2025 | 3.04 | 3.11 | 3.00 | 3.07 | 3.07 | - | 109,271,800 |
| Dec 16, 2025 | 2.97 | 3.18 | 2.97 | 3.07 | 3.07 | 2.68% | 120,251,000 |
| Dec 15, 2025 | 2.94 | 3.02 | 2.93 | 2.99 | 2.99 | 0.67% | 72,170,510 |
| Dec 12, 2025 | 3.04 | 3.05 | 2.96 | 2.97 | 2.97 | -2.62% | 92,111,930 |
| Dec 11, 2025 | 3.18 | 3.18 | 3.03 | 3.05 | 3.05 | -3.79% | 119,765,953 |
| Dec 10, 2025 | 3.20 | 3.27 | 3.15 | 3.17 | 3.17 | -0.94% | 149,755,488 |
| Dec 9, 2025 | 3.15 | 3.22 | 3.08 | 3.20 | 3.20 | 0.95% | 171,978,700 |
| Dec 8, 2025 | 3.15 | 3.22 | 3.09 | 3.17 | 3.17 | 1.28% | 170,386,800 |
| Dec 5, 2025 | 3.07 | 3.13 | 3.05 | 3.13 | 3.13 | 1.29% | 101,268,700 |
| Dec 4, 2025 | 3.10 | 3.14 | 3.05 | 3.09 | 3.09 | -1.59% | 92,326,371 |
| Dec 3, 2025 | 3.05 | 3.21 | 3.02 | 3.14 | 3.14 | 2.61% | 186,023,600 |
| Dec 2, 2025 | 3.08 | 3.10 | 3.05 | 3.06 | 3.06 | -1.61% | 93,112,640 |
| Dec 1, 2025 | 3.09 | 3.15 | 3.06 | 3.11 | 3.11 | 1.97% | 149,214,200 |
| Nov 28, 2025 | 3.04 | 3.08 | 2.97 | 3.05 | 3.05 | 0.33% | 160,525,000 |