Skip to main content
Beijing E-Hualu Information Technology Co., Ltd. (SHE:300212)
China flag China · Delayed Price · Currency is CNY
8.19
-0.09 (-1.09%)
Apr 28, 2026, 4:51 PM CST

SHE:300212 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.288.608.108.198.19-1.09%32,845,970
Apr 27, 20267.758.347.538.288.287.53%38,882,076
Apr 24, 20267.827.887.507.707.70-2.53%20,799,403
Apr 23, 20268.158.187.877.907.90-2.95%21,629,853
Apr 22, 20268.318.328.088.148.14-2.40%30,644,462
Apr 21, 20268.509.048.318.348.34-1.30%43,227,890
Apr 20, 20268.058.507.958.458.454.84%47,223,885
Apr 17, 20268.268.267.988.068.06-2.66%24,285,427
Apr 16, 20268.008.357.988.288.283.37%26,563,444
Apr 15, 20268.408.488.018.018.01-4.87%35,149,735
Apr 14, 20268.039.108.038.428.424.99%50,697,658
Apr 13, 20267.808.047.658.028.021.26%28,862,110
Apr 10, 20268.388.507.917.927.92-5.15%39,084,220
Apr 9, 20268.718.768.278.358.35-6.07%34,929,480
Apr 8, 20268.808.958.558.898.896.21%41,855,607
Apr 7, 20268.548.678.108.378.37-4.01%51,875,340
Apr 3, 202610.6610.778.608.728.72-18.81%64,426,247
Apr 2, 202611.2011.2110.7410.7410.74-5.21%24,583,527
Apr 1, 202611.7311.9611.1111.3311.33-0.87%29,331,224
Mar 31, 202611.8412.2711.3711.4311.43-5.22%39,657,670
Mar 30, 202611.3012.2210.9812.0612.065.14%48,341,372
Mar 27, 202610.8711.6110.8111.4711.473.71%30,553,640
Mar 26, 202611.3111.7111.0311.0611.06-3.24%33,877,960
Mar 25, 202611.2711.6811.1611.4311.433.16%28,700,920
Mar 24, 202611.1911.2210.5511.0811.082.12%29,287,605
Mar 23, 202611.2011.6510.8310.8510.85-5.65%35,918,150
Mar 20, 202612.1712.4611.5011.5011.50-6.05%50,017,540
Mar 19, 202611.0312.6810.9212.2412.249.48%69,058,110
Mar 18, 202611.0711.2011.0011.1811.180.72%11,713,230
Mar 17, 202611.4211.4611.0811.1011.10-3.06%15,429,770
Mar 16, 202611.3911.5111.3011.4511.450.26%10,462,570
Mar 13, 202611.8811.8911.4011.4211.42-4.19%17,121,050
Mar 12, 202611.9512.1211.8611.9211.92-1.16%14,415,150
Mar 11, 202612.4612.5012.0012.0612.06-1.95%21,726,280
Mar 10, 202612.0813.2912.0812.3012.302.41%35,578,410
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