Skip to main content
East Money Information Co.,Ltd. (SHE:300059)
China flag China · Delayed Price · Currency is CNY
23.31
+0.92 (4.11%)
At close: Dec 5, 2025

East Money Information Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.3523.7222.3123.3123.314.11%548,112,178
Dec 4, 202522.2522.5922.1722.3922.390.72%180,008,700
Dec 3, 202522.6722.8022.1822.2322.23-1.68%224,382,700
Dec 2, 202523.0323.0522.5922.6122.61-2.08%234,266,600
Dec 1, 202523.2223.3422.8523.0923.09-1.32%307,525,000
Nov 28, 202523.2923.4123.0623.4023.400.43%179,086,900
Nov 27, 202523.3323.6323.2623.3023.30-0.17%193,737,800
Nov 26, 202523.4223.5323.3123.3423.34-0.34%168,890,800
Nov 25, 202523.4923.6323.3823.4223.42-0.04%194,443,500
Nov 24, 202523.4023.6223.2623.4323.430.56%173,326,700
Nov 21, 202523.8824.0823.2623.3023.30-3.20%303,657,600
Nov 20, 202524.7124.8024.0624.0724.07-1.07%218,813,900
Nov 19, 202524.4824.6124.1624.3324.33-0.65%175,068,900
Nov 18, 202524.5024.6924.4624.4924.49-0.08%150,722,200
Nov 17, 202524.5124.6624.4424.5124.51-0.12%148,618,400
Nov 14, 202524.9024.9824.5224.5424.54-2.35%202,810,500
Nov 13, 202524.5925.1424.5925.1325.131.78%229,532,000
Nov 12, 202524.9325.0224.5024.6924.69-0.96%209,423,700
Nov 11, 202525.3925.4424.9224.9324.93-1.85%249,958,200
Nov 10, 202525.1225.5225.1125.4025.401.03%213,742,500
Nov 7, 202525.2825.3225.1025.1425.14-1.45%202,422,800
Nov 6, 202525.2725.6825.2725.5125.510.99%239,845,600
Nov 5, 202525.0925.3725.0125.2625.26-166,593,200
Nov 4, 202525.4125.4825.2025.2625.26-1.17%189,508,900
Nov 3, 202525.4925.5925.1525.5625.560.24%220,117,400
Oct 31, 202525.7825.8725.5025.5025.50-0.51%249,902,800
Oct 30, 202526.2926.3325.6125.6325.63-3.25%467,608,300
Oct 29, 202525.9126.7925.8826.4926.491.88%544,258,200
Oct 28, 202525.8526.4025.8126.0026.00-0.15%350,368,400
Oct 27, 202526.3526.4525.9326.0426.040.54%475,197,400
Oct 24, 202525.5425.9025.4325.9025.901.69%357,851,700
Oct 23, 202525.1625.4824.9225.4725.471.39%250,384,500
Oct 22, 202525.2125.2524.9925.1225.12-0.95%177,622,300
Oct 21, 202525.1225.5525.0425.3625.361.36%297,415,900
Oct 20, 202525.2525.3424.8625.0225.020.64%228,260,500
Oct 17, 202525.4025.6224.8124.8624.86-2.20%309,566,600
Oct 16, 202525.4225.6325.3125.4225.42-0.47%237,781,400
Oct 15, 202525.3525.6225.1425.5425.541.51%302,139,800
Oct 14, 202525.7026.1525.1225.1625.16-1.80%415,799,700
Oct 13, 202525.1725.8025.1225.6225.62-1.80%411,921,400
Oct 10, 202526.6327.0026.0126.0926.09-2.50%602,985,500
Oct 9, 202526.5227.0826.1926.7626.76-1.33%609,947,200
Sep 30, 202527.3127.5627.0127.1227.12-1.67%572,184,600
Sep 29, 202526.0428.4525.9927.5827.585.83%1,108,684,000
Sep 26, 202526.3726.5326.0526.0626.06-1.55%303,421,100
Sep 25, 202526.4026.7926.3526.4726.470.08%358,772,700
Sep 24, 202526.0026.7325.8926.4526.451.26%444,335,700
Sep 23, 202526.5726.5925.7026.1226.12-2.86%537,885,500
Sep 22, 202526.5526.9726.5526.8926.891.28%324,342,200
Sep 19, 202526.7727.0326.5526.5526.55-1.19%429,082,700
Sep 18, 202527.9027.9026.6026.8726.87-4.75%917,831,700
Sep 17, 202527.6128.5027.5028.2128.211.80%680,560,800
Sep 16, 202527.2627.9526.9627.7127.711.84%560,141,500
Sep 15, 202526.9527.5626.8627.2127.210.96%453,857,800
Sep 12, 202527.1727.6426.9126.9526.95-1.17%484,818,700
Sep 11, 202526.0527.5825.9327.2727.274.12%704,454,100
Sep 10, 202526.2426.5726.1226.1926.19-313,055,400
Sep 9, 202526.4226.6626.1226.1926.19-0.87%391,738,100
Sep 8, 202526.4026.7226.2426.4226.42-0.68%397,224,900
Sep 5, 202526.3226.6925.9026.6026.601.49%500,565,200
Sep 4, 202526.5526.9725.9026.2126.21-1.58%740,416,700
Sep 3, 202528.0828.3826.3326.6326.63-4.38%800,115,600
Sep 2, 202528.5628.5927.6227.8527.85-2.93%775,071,900
Sep 1, 202528.7929.0528.2428.6928.69-0.76%650,352,100
Aug 29, 202528.1029.3627.7328.9128.913.40%1,132,470,000
Aug 28, 202527.1527.9626.8527.9627.962.76%742,437,300
Aug 27, 202527.9428.4527.1927.2127.21-2.58%791,027,400
Aug 26, 202527.9728.4127.8327.9327.93-1.06%531,556,900
Aug 25, 202528.2828.9227.7728.2328.231.36%1,019,254,000
Aug 22, 202526.7028.0026.7027.8527.853.92%907,063,900
Aug 21, 202527.3627.4526.6226.8026.80-1.03%507,135,000
Aug 20, 202526.6427.0826.3227.0827.080.67%665,432,200
Aug 19, 202527.3927.8626.8326.9026.90-3.41%902,257,800
Aug 18, 202526.9828.9726.2527.8527.854.07%1,638,248,000
Aug 15, 202524.3127.2024.2926.7626.769.85%1,697,079,000
Aug 14, 202524.5825.0924.3524.3624.36-0.90%756,790,000
Aug 13, 202524.1524.8023.8624.5824.582.46%835,773,300
Aug 12, 202523.7824.0823.6623.9923.990.80%365,765,400
Aug 11, 202523.1723.9723.1723.8023.802.59%464,960,700
Aug 8, 202523.4623.4723.2023.2023.20-1.44%235,608,600
Aug 7, 202523.6923.8523.4323.5423.54-0.38%277,197,400
Aug 6, 202523.5823.6923.4523.6323.63-209,950,900
Aug 5, 202523.4623.6423.3123.6323.631.20%278,641,100
Aug 4, 202523.0123.3623.0023.3523.350.78%206,018,400
Aug 1, 202523.2023.4723.0623.1723.17-0.26%266,616,300
Jul 31, 202523.6724.0423.1023.2323.23-2.44%443,464,800
Jul 30, 202524.1124.2523.6023.8123.81-1.53%398,559,900
Jul 29, 202523.9524.1823.5824.1824.180.25%411,059,600
Jul 28, 202524.0224.4523.9224.1224.120.54%394,633,100
Jul 25, 202524.5524.6823.9223.9923.99-1.36%471,001,900
Jul 24, 202523.6024.4523.5424.3224.322.57%712,859,800
Jul 23, 202523.7524.3223.6423.7123.710.72%803,889,300
Jul 22, 202523.4523.7723.2623.5423.540.81%457,095,400
Jul 21, 202523.1823.5022.8523.3523.35-0.72%479,639,100
Jul 18, 202523.6023.7023.3923.5223.52-0.34%263,052,000
Jul 17, 202523.4023.6523.3623.6023.600.77%281,614,900
Jul 16, 202523.6023.7123.2623.4223.42-0.47%261,453,200
Jul 15, 202523.6223.9423.3823.5323.53-0.38%365,249,600
Jul 14, 202523.9723.9723.5323.6223.62-1.01%419,157,000
Jul 11, 202523.2924.5923.0623.8623.863.07%1,098,863,000