Skip to main content
Beijing E-Hualu Information Technology Co., Ltd. (SHE:300212)
China flag China · Delayed Price · Currency is CNY
12.01
+0.44 (3.80%)
Mar 10, 2026, 9:25 AM CST

SHE:300212 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.3712.0711.2512.0112.013.80%26,359,670
Mar 6, 202611.3211.5811.2011.5711.570.26%18,133,940
Mar 5, 202611.5111.7411.2811.5411.543.31%17,168,220
Mar 4, 202611.0611.4211.0611.1711.170.09%15,967,150
Mar 3, 202612.0012.0011.0511.1611.16-6.69%26,796,460
Mar 2, 202612.3412.5011.8611.9611.96-5.53%25,054,889
Feb 27, 202612.4612.7512.4012.6612.661.61%16,396,193
Feb 26, 202612.7212.7212.4212.4612.46-2.04%15,134,200
Feb 25, 202612.4612.9012.3812.7212.722.09%16,757,930
Feb 24, 202613.2013.2112.4412.4612.46-3.86%23,203,820
Feb 13, 202613.2513.6912.9612.9612.96-2.19%25,000,980
Feb 12, 202613.9313.9713.1613.2513.25-4.26%31,546,910
Feb 11, 202613.6614.2813.5513.8413.842.59%35,055,950
Feb 10, 202613.4013.8513.3113.4913.490.15%32,551,800
Feb 9, 202612.6214.2912.5213.4713.477.93%59,513,570
Feb 6, 202612.0112.8411.9112.4812.485.49%49,579,730
Feb 5, 202611.9512.2911.8311.8311.83-0.76%27,979,070
Feb 4, 202612.0512.1811.7011.9211.92-1.16%49,342,574
Feb 3, 202611.0212.4010.6412.0612.06-2.74%95,093,750
Feb 2, 202613.1713.8012.4012.4012.40-20.00%29,330,800
Jan 30, 202615.6915.8815.4015.5015.50-1.90%18,153,100
Jan 29, 202616.1116.3515.5715.8015.80-1.86%24,698,050
Jan 28, 202616.2916.8916.0616.1016.100.19%31,448,520
Jan 27, 202616.0016.2015.3716.0716.070.37%26,667,860
Jan 26, 202616.2916.5615.6716.0116.01-2.32%30,122,970
Jan 23, 202615.7916.4815.6716.3916.393.02%33,983,350
Jan 22, 202615.4515.9714.9315.9115.912.32%38,111,510
Jan 21, 202616.7016.7915.4715.5515.55-8.26%60,797,150
Jan 20, 202617.4017.4516.7716.9516.95-2.19%25,247,420
Jan 19, 202616.8517.8016.6517.3317.331.05%39,346,870
Jan 16, 202617.6018.0716.8817.1517.15-7.70%71,636,030
Jan 15, 202618.5920.0418.5818.5818.58-19.98%70,908,990
Jan 14, 202621.0024.0020.9423.2223.2211.96%93,938,970
Jan 13, 202621.4322.0720.5120.7420.74-3.26%52,921,260
Jan 12, 202619.9821.5019.9721.4421.448.83%45,928,868
Jan 9, 202619.5519.7619.3819.7019.70-24,166,550
Jan 8, 202619.1719.9819.0119.7019.703.03%30,596,070
Jan 7, 202618.9519.4518.8019.1219.120.84%26,626,070
Jan 6, 202618.3219.1618.1618.9618.963.49%31,282,257
Jan 5, 202617.4118.3917.3118.3218.324.99%29,528,360
Dec 31, 202516.8217.4916.7317.4517.453.87%19,479,160
Dec 30, 202516.8617.1316.7516.8016.80-1.12%10,324,690
Dec 29, 202517.0017.3416.8516.9916.99-1.34%14,776,538
Dec 26, 202516.5217.8516.4017.2217.224.24%25,248,420
Dec 25, 202516.4916.5916.4016.5216.520.12%9,244,858
Dec 24, 202516.0616.9016.0116.5016.503.13%16,817,940
Dec 23, 202516.3516.3816.0016.0016.00-2.02%8,679,236
Dec 22, 202516.3516.4716.2216.3316.330.62%7,876,323
Dec 19, 202516.2016.4016.2016.2316.230.19%8,501,492
Dec 18, 202516.0116.3615.9916.2016.200.37%8,973,424
Dec 17, 202515.8916.2315.6716.1416.141.06%12,667,740
Dec 16, 202516.2016.2515.8015.9715.97-1.42%11,380,050
Dec 15, 202516.6516.6516.0216.2016.20-2.70%15,686,000
Dec 12, 202517.0317.1716.6016.6516.65-2.23%25,458,780
Dec 11, 202517.5017.5017.0017.0317.03-2.13%10,532,720
Dec 10, 202517.5217.6317.2617.4017.40-1.02%7,951,423
Dec 9, 202518.0518.1117.5817.5817.58-2.93%9,933,953
Dec 8, 202517.9018.5517.9018.1118.111.57%11,096,480
Dec 5, 202517.5117.8617.2717.8317.831.42%7,909,856
Dec 4, 202517.4617.6317.2017.5817.58-0.06%8,813,584
Dec 3, 202518.5018.6017.2617.5917.59-5.12%20,425,470
Dec 2, 202519.0519.0818.4818.5418.54-2.83%11,878,770
Dec 1, 202519.2319.2319.0119.0819.08-0.78%8,469,451
Nov 28, 202519.1319.2919.0319.2319.230.79%6,103,455
Nov 27, 202519.2819.3519.0419.0819.08-1.40%8,443,110
Nov 26, 202519.7519.9519.3319.3519.35-2.07%10,079,940
Nov 25, 202519.8720.0719.7619.7619.76-0.50%9,722,879
Nov 24, 202519.2119.9319.1319.8619.863.44%10,438,046
Nov 21, 202519.5119.9319.1319.2019.20-2.59%9,668,396
Nov 20, 202519.9220.0319.5319.7119.71-1.00%8,526,430
Nov 19, 202520.1920.3019.8019.9119.91-1.63%9,473,478
Nov 18, 202520.1420.4519.9520.2420.24-0.05%14,229,770
Nov 17, 202519.6320.4119.4020.2520.253.00%16,965,740
Nov 14, 202518.9020.2518.8819.6619.663.15%19,932,480
Nov 13, 202518.9519.0618.8119.0619.060.79%6,821,652
Nov 12, 202519.3219.3718.9018.9118.91-2.12%8,774,194
Nov 11, 202519.4019.5019.2419.3219.32-0.62%6,742,564
Nov 10, 202519.2519.5519.2419.4419.441.25%8,287,036
Nov 7, 202519.7519.8119.1719.2019.20-3.08%14,767,440
Nov 6, 202520.0020.0219.7519.8119.81-1.05%9,878,313
Nov 5, 202520.0020.1419.9120.0220.02-0.60%7,092,095
Nov 4, 202520.3620.4420.0320.1420.14-1.52%8,349,408
Nov 3, 202520.4020.5320.1720.4520.450.29%9,557,788
Oct 31, 202519.9520.4719.8420.3920.392.46%12,905,610
Oct 30, 202520.1520.2219.8819.9019.90-1.73%10,132,620
Oct 29, 202520.1020.3019.8220.2520.250.70%12,138,500
Oct 28, 202520.3520.3820.0620.1120.11-1.76%11,382,050
Oct 27, 202520.4920.6820.3520.4720.470.34%9,649,608
Oct 24, 202520.3320.4720.2320.4020.400.54%8,584,220
Oct 23, 202520.1020.3019.7120.2920.290.95%9,466,699
Oct 22, 202520.2020.2720.0320.1020.10-0.94%6,703,130
Oct 21, 202520.1720.3120.0120.2920.290.95%7,899,604
Oct 20, 202520.1820.2519.9820.1020.100.70%6,858,568
Oct 17, 202520.6020.6419.9019.9619.96-2.44%10,463,310
Oct 16, 202520.8420.8420.4020.4620.46-1.73%8,558,798
Oct 15, 202520.8020.8920.4420.8220.820.82%7,813,514
Oct 14, 202521.1821.2820.6020.6520.65-1.99%12,517,300
Oct 13, 202520.5021.3120.4121.0721.07-1.13%12,345,600
Oct 10, 202521.8421.8421.3021.3121.31-2.96%13,787,080
Oct 9, 202521.8122.0521.5421.9621.960.87%14,671,050