Skip to main content
Beijing eGOVA Co,. Ltd (SHE:300075)
China flag China · Delayed Price · Currency is CNY
13.84
+0.04 (0.29%)
At close: Mar 9, 2026

Beijing eGOVA Co,. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.6013.9813.4213.8413.840.29%10,833,920
Mar 6, 202613.5013.8113.4813.8013.801.47%6,132,993
Mar 5, 202613.7213.7913.5113.6013.601.34%8,708,160
Mar 4, 202613.5213.7213.3913.4213.42-1.40%9,924,060
Mar 3, 202614.2814.3513.5013.6113.61-4.15%15,897,800
Mar 2, 202614.7714.8514.1814.2014.20-5.33%17,802,800
Feb 27, 202614.8615.0814.7615.0015.000.87%8,733,932
Feb 26, 202615.1315.1614.8514.8714.87-1.59%10,437,860
Feb 25, 202615.0915.2315.0615.1115.110.13%7,168,240
Feb 24, 202615.3415.3815.0615.0915.09-0.85%8,649,617
Feb 13, 202615.1815.4415.1315.2215.22-0.20%9,269,881
Feb 12, 202615.1815.3015.0415.2515.250.59%7,820,125
Feb 11, 202615.2815.3215.1615.1615.16-0.33%6,579,866
Feb 10, 202615.1415.3915.0815.2115.210.40%11,081,289
Feb 9, 202614.9015.2014.8615.1515.152.92%11,297,880
Feb 6, 202614.7514.9114.6014.7214.72-0.67%8,792,352
Feb 5, 202614.7014.8814.6014.8214.820.14%7,577,060
Feb 4, 202614.7914.8414.6114.8014.80-0.87%8,907,700
Feb 3, 202614.8115.0014.6814.9314.932.47%9,850,052
Feb 2, 202614.8014.9514.5314.5714.57-1.55%10,321,820
Jan 30, 202615.1015.2214.7514.8014.80-3.58%16,925,400
Jan 29, 202615.2515.7414.9715.3515.350.20%13,901,350
Jan 28, 202615.5315.6915.2715.3215.32-1.29%12,127,590
Jan 27, 202615.7215.8515.1815.5215.52-1.59%17,889,580
Jan 26, 202616.3516.4515.5615.7715.77-3.25%21,003,520
Jan 23, 202616.1216.3416.0316.3016.301.37%14,077,500
Jan 22, 202615.9816.2215.9616.0816.080.69%13,326,312
Jan 21, 202615.9516.2115.8815.9715.97-0.44%13,747,520
Jan 20, 202616.4216.5415.8816.0416.04-1.72%14,595,880
Jan 19, 202616.5016.7316.2016.3216.32-1.86%16,407,900
Jan 16, 202617.0617.3016.4116.6316.63-3.26%27,499,900
Jan 15, 202617.6517.9617.0117.1917.19-1.26%38,769,690
Jan 14, 202616.6018.1916.6017.4117.414.69%63,937,640
Jan 13, 202617.2517.2916.5016.6316.63-1.95%32,849,580
Jan 12, 202616.2016.9716.0816.9616.966.33%38,286,455
Jan 9, 202615.6215.9815.5315.9515.952.90%18,137,870
Jan 8, 202615.2715.6315.2215.5015.501.51%11,666,660
Jan 7, 202615.4815.5815.2515.2715.27-1.74%12,769,180
Jan 6, 202615.4815.5915.3815.5415.540.32%12,378,210
Jan 5, 202615.3015.4915.1315.4915.490.98%12,223,670
Dec 31, 202515.3015.4915.1015.3415.340.39%11,104,230
Dec 30, 202514.9615.5614.9515.2815.281.53%16,069,250
Dec 29, 202515.1115.2414.9915.0515.051.01%9,931,518
Dec 26, 202514.9015.0514.8114.9014.90-0.20%6,575,080
Dec 25, 202514.6814.9714.6714.9314.931.56%6,623,244
Dec 24, 202514.5914.7514.5114.7014.701.38%4,658,350
Dec 23, 202514.8914.9214.4914.5014.50-2.62%8,202,281
Dec 22, 202514.8815.0414.8614.8914.890.07%4,805,347
Dec 19, 202514.8015.0214.7714.8814.880.88%5,316,588
Dec 18, 202514.7014.9114.6514.7514.75-0.14%5,217,833
Dec 17, 202514.6814.8514.4514.7714.770.54%7,229,217
Dec 16, 202514.9915.0014.5514.6914.69-2.07%7,893,395
Dec 15, 202515.2015.2414.9715.0015.00-1.77%5,721,171
Dec 12, 202515.1415.2715.1115.2715.270.86%6,216,472
Dec 11, 202515.4415.4515.1215.1415.14-1.94%6,891,980
Dec 10, 202515.4015.5015.3115.4415.44-0.06%5,263,932
Dec 9, 202515.7015.7415.4515.4515.45-1.28%5,933,401
Dec 8, 202515.6815.8415.6515.6515.65-0.13%7,201,039
Dec 5, 202515.5815.7215.3215.6715.670.51%6,568,701
Dec 4, 202515.5415.6215.2915.5915.590.32%7,440,920
Dec 3, 202515.9016.0015.4615.5415.54-2.75%12,043,200
Dec 2, 202516.1516.2015.9215.9815.98-1.30%8,448,351
Dec 1, 202515.9316.3615.8216.1916.191.25%10,169,290
Nov 28, 202515.7815.9915.7515.9915.991.33%6,610,804
Nov 27, 202516.0216.1015.7715.7815.78-1.50%8,277,278
Nov 26, 202516.2216.4415.9716.0216.02-1.72%11,672,210
Nov 25, 202516.2016.4116.1416.3016.300.43%12,792,390
Nov 24, 202515.7516.2815.6016.2316.233.84%14,219,190
Nov 21, 202515.8816.2415.5915.6315.63-2.86%10,373,100
Nov 20, 202516.1616.4215.9016.0916.09-1.17%10,897,280
Nov 19, 202516.1116.3915.9816.2816.280.43%14,265,760
Nov 18, 202515.9716.2215.9716.2116.210.75%9,453,340
Nov 17, 202515.7016.1715.7016.0916.091.90%8,623,327
Nov 14, 202515.8316.0515.7615.7915.79-0.94%5,607,260
Nov 13, 202515.8115.9915.7215.9415.940.82%5,778,902
Nov 12, 202516.1816.1815.7515.8115.81-1.86%8,327,389
Nov 11, 202516.3216.3216.1016.1116.11-0.68%6,866,180
Nov 10, 202516.0816.2616.0116.2216.221.57%7,996,980
Nov 7, 202516.1516.1515.9715.9715.97-1.11%7,050,069
Nov 6, 202516.3216.3416.0416.1516.15-1.10%8,361,780
Nov 5, 202516.2916.4816.1916.3316.33-0.85%7,925,160
Nov 4, 202516.3816.4916.1816.4716.470.12%10,335,140
Nov 3, 202516.4816.4916.1516.4516.450.55%12,132,480
Oct 31, 202515.8416.5515.8416.3616.362.83%18,858,490
Oct 30, 202516.2016.2415.8815.9115.91-1.73%10,617,660
Oct 29, 202516.1616.2115.9816.1916.190.25%10,364,790
Oct 28, 202516.2616.3616.0816.1516.15-0.74%11,573,000
Oct 27, 202516.5016.5816.2216.2716.27-2.28%19,106,640
Oct 24, 202515.8017.0615.7416.6516.655.65%37,687,680
Oct 23, 202515.5615.8015.2915.7615.761.29%9,027,639
Oct 22, 202515.5115.7015.4315.5615.56-0.06%7,071,453
Oct 21, 202515.5215.6115.4115.5715.570.45%6,792,487
Oct 20, 202515.3415.5315.3115.5015.502.31%8,644,420
Oct 17, 202515.6615.7415.0915.1515.15-3.32%10,903,670
Oct 16, 202515.9416.0515.6115.6715.67-1.63%9,323,467
Oct 15, 202515.6615.9815.5815.9315.931.66%8,423,768
Oct 14, 202515.9216.0715.6115.6715.67-1.51%10,916,710
Oct 13, 202515.5015.9715.3215.9115.91-1.00%11,345,510
Oct 10, 202516.3616.4016.0516.0716.07-2.25%13,785,830
Oct 9, 202516.3916.4816.2316.4416.440.31%12,763,780