Skip to main content
Beijing eGOVA Co,. Ltd (SHE:300075)
China flag China · Delayed Price · Currency is CNY
13.39
+0.28 (2.14%)
Apr 29, 2026, 3:04 PM CST

Beijing eGOVA Co,. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.2213.4413.1913.3913.392.14%12,213,887
Apr 28, 202613.4113.4613.0013.1113.11-3.18%13,948,700
Apr 27, 202613.2913.5513.2013.5413.540.59%17,089,270
Apr 24, 202612.8613.5912.8613.4613.466.24%29,975,440
Apr 23, 202612.8512.9212.6112.6712.67-1.40%8,864,637
Apr 22, 202612.6412.8912.6112.8512.851.10%8,040,645
Apr 21, 202612.8312.8412.6212.7112.71-1.17%6,044,525
Apr 20, 202612.6912.8812.6312.8612.861.26%8,521,691
Apr 17, 202612.8012.8012.6012.7012.70-1.01%7,111,239
Apr 16, 202612.5412.8512.4912.8312.832.80%9,741,167
Apr 15, 202612.6712.6712.4612.4812.48-0.87%5,659,840
Apr 14, 202612.6412.6912.4312.5912.590.88%5,880,278
Apr 13, 202612.4812.6512.4612.4812.48-0.79%5,170,143
Apr 10, 202612.5712.7712.5712.5812.581.04%5,643,348
Apr 9, 202612.7312.8012.4512.4512.45-3.19%7,235,900
Apr 8, 202612.5012.8612.4212.8612.865.67%12,075,828
Apr 7, 202612.0212.2412.0212.1712.171.33%5,779,160
Apr 3, 202612.3612.4112.0012.0112.01-2.12%5,888,150
Apr 2, 202612.6512.6712.2212.2712.27-3.46%8,659,600
Apr 1, 202612.8012.8512.6312.7112.711.36%5,816,300
Mar 31, 202612.7112.9012.4912.5412.54-1.34%6,076,920
Mar 30, 202612.6112.7712.4012.7112.71-0.94%6,815,219
Mar 27, 202612.4812.8912.4412.8312.831.66%8,413,290
Mar 26, 202612.9113.0412.5912.6212.62-2.25%7,774,194
Mar 25, 202612.8813.0912.8012.9112.910.08%7,933,589
Mar 24, 202612.7412.9112.4612.9012.903.28%8,766,658
Mar 23, 202613.1313.2212.3012.4912.49-5.95%14,299,420
Mar 20, 202613.8614.0113.2613.2813.28-4.67%15,270,340
Mar 19, 202613.6314.1413.5913.9313.931.16%14,554,028
Mar 18, 202613.6213.8013.5513.7713.771.40%5,954,321
Mar 17, 202613.8113.8613.5413.5813.58-1.38%5,888,123
Mar 16, 202613.5513.7713.5013.7713.771.55%6,332,471
Mar 13, 202613.7013.7713.5013.5613.56-1.53%6,755,858
Mar 12, 202613.8113.9613.7413.7713.77-0.58%5,727,600
Mar 11, 202614.0214.0913.8013.8513.85-1.07%6,564,306
Mar 10, 202614.0614.3013.9014.0014.001.16%8,335,648
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