East Group Co.,Ltd (SHE:300376)
China
· Delayed Price · Currency is CNY 8.09
+0.44 (5.75%)
Mar 9, 2026, 3:04 PM CST
East Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.48 | 8.24 | 7.37 | 8.09 | 8.09 | 5.75% | 116,276,200 |
| Mar 6, 2026 | 7.25 | 7.80 | 7.25 | 7.65 | 7.65 | 5.23% | 73,226,930 |
| Mar 5, 2026 | 7.20 | 7.38 | 7.20 | 7.27 | 7.27 | 2.25% | 45,562,070 |
| Mar 4, 2026 | 6.88 | 7.31 | 6.82 | 7.11 | 7.11 | 3.19% | 38,414,630 |
| Mar 3, 2026 | 7.31 | 7.34 | 6.89 | 6.89 | 6.89 | -6.00% | 42,223,820 |
| Mar 2, 2026 | 7.10 | 7.46 | 7.02 | 7.33 | 7.33 | 0.41% | 48,016,030 |
| Feb 27, 2026 | 7.27 | 7.37 | 7.24 | 7.30 | 7.30 | -1.22% | 33,203,800 |
| Feb 26, 2026 | 7.08 | 7.55 | 6.96 | 7.39 | 7.39 | 5.87% | 72,598,517 |
| Feb 25, 2026 | 6.85 | 6.99 | 6.77 | 6.98 | 6.98 | 2.80% | 31,472,910 |
| Feb 24, 2026 | 6.77 | 6.88 | 6.74 | 6.79 | 6.79 | 0.74% | 22,896,983 |
| Feb 13, 2026 | 6.70 | 6.81 | 6.67 | 6.74 | 6.74 | -0.30% | 19,403,400 |
| Feb 12, 2026 | 6.57 | 6.80 | 6.52 | 6.76 | 6.76 | 2.89% | 33,471,390 |
| Feb 11, 2026 | 6.62 | 6.73 | 6.57 | 6.57 | 6.57 | -1.05% | 18,464,500 |
| Feb 10, 2026 | 6.76 | 6.80 | 6.62 | 6.64 | 6.64 | -2.06% | 21,558,500 |
| Feb 9, 2026 | 6.68 | 6.80 | 6.64 | 6.78 | 6.78 | 2.73% | 22,203,400 |
| Feb 6, 2026 | 6.60 | 6.66 | 6.54 | 6.60 | 6.60 | -1.05% | 16,738,700 |
| Feb 5, 2026 | 6.70 | 6.75 | 6.62 | 6.67 | 6.67 | -0.45% | 16,054,900 |
| Feb 4, 2026 | 6.80 | 6.81 | 6.66 | 6.70 | 6.70 | -1.76% | 23,232,300 |
| Feb 3, 2026 | 6.71 | 6.94 | 6.71 | 6.82 | 6.82 | -0.15% | 32,676,426 |
| Feb 2, 2026 | 6.70 | 7.07 | 6.51 | 6.83 | 6.83 | 2.09% | 48,688,500 |
| Jan 30, 2026 | 6.66 | 6.75 | 6.60 | 6.69 | 6.69 | 0.45% | 27,541,000 |
| Jan 29, 2026 | 6.86 | 6.92 | 6.65 | 6.66 | 6.66 | -3.06% | 45,145,630 |
| Jan 28, 2026 | 7.10 | 7.19 | 6.78 | 6.87 | 6.87 | -7.16% | 81,869,840 |
| Jan 27, 2026 | 7.66 | 7.66 | 7.34 | 7.40 | 7.40 | -3.27% | 53,961,790 |
| Jan 26, 2026 | 7.32 | 7.75 | 7.24 | 7.65 | 7.65 | 6.40% | 87,052,160 |
| Jan 23, 2026 | 7.16 | 7.27 | 7.10 | 7.19 | 7.19 | 0.42% | 37,802,800 |
| Jan 22, 2026 | 7.21 | 7.35 | 7.15 | 7.16 | 7.16 | -1.65% | 34,609,700 |
| Jan 21, 2026 | 7.16 | 7.44 | 7.03 | 7.28 | 7.28 | -0.55% | 49,063,900 |
| Jan 20, 2026 | 7.14 | 7.44 | 6.83 | 7.32 | 7.32 | 1.67% | 94,993,980 |
| Jan 19, 2026 | 7.60 | 7.68 | 7.10 | 7.20 | 7.20 | -5.26% | 83,934,300 |
| Jan 16, 2026 | 7.73 | 8.01 | 7.54 | 7.60 | 7.60 | 0.80% | 67,839,210 |
| Jan 15, 2026 | 7.51 | 8.13 | 7.45 | 7.54 | 7.54 | -2.71% | 95,779,460 |
| Jan 14, 2026 | 7.25 | 8.49 | 6.82 | 7.75 | 7.75 | 6.60% | 168,413,100 |
| Jan 12, 2026 | 6.85 | 7.30 | 6.85 | 7.27 | 7.27 | 6.44% | 52,103,590 |
| Jan 9, 2026 | 6.45 | 6.83 | 6.42 | 6.83 | 6.83 | 5.89% | 43,057,750 |
| Jan 8, 2026 | 6.40 | 6.47 | 6.35 | 6.45 | 6.45 | 0.47% | 19,832,330 |
| Jan 7, 2026 | 6.49 | 6.49 | 6.38 | 6.42 | 6.42 | -1.23% | 22,153,680 |
| Jan 6, 2026 | 6.36 | 6.52 | 6.33 | 6.50 | 6.50 | 2.36% | 27,776,540 |
| Jan 5, 2026 | 6.57 | 6.61 | 6.35 | 6.35 | 6.35 | -2.16% | 37,568,790 |
| Dec 31, 2025 | 6.68 | 6.73 | 6.41 | 6.49 | 6.49 | -2.70% | 37,313,900 |
| Dec 30, 2025 | 6.47 | 6.68 | 6.40 | 6.67 | 6.67 | 3.41% | 39,087,560 |
| Dec 29, 2025 | 6.30 | 6.56 | 6.30 | 6.45 | 6.45 | 3.20% | 34,694,150 |
| Dec 26, 2025 | 6.21 | 6.26 | 6.18 | 6.25 | 6.25 | 0.48% | 16,339,060 |
| Dec 25, 2025 | 6.18 | 6.35 | 6.17 | 6.22 | 6.22 | 0.97% | 22,447,620 |
| Dec 24, 2025 | 6.00 | 6.17 | 5.96 | 6.16 | 6.16 | 3.18% | 26,740,800 |
| Dec 23, 2025 | 6.05 | 6.07 | 5.96 | 5.97 | 5.97 | -1.65% | 14,524,420 |
| Dec 22, 2025 | 6.08 | 6.14 | 6.02 | 6.07 | 6.07 | 0.33% | 12,323,420 |
| Dec 19, 2025 | 6.00 | 6.05 | 5.96 | 6.05 | 6.05 | 1.00% | 10,823,500 |
| Dec 18, 2025 | 5.94 | 6.07 | 5.93 | 5.99 | 5.99 | - | 12,354,600 |
| Dec 17, 2025 | 6.05 | 6.06 | 5.88 | 5.99 | 5.99 | -0.83% | 21,100,300 |
| Dec 16, 2025 | 6.18 | 6.23 | 6.01 | 6.04 | 6.04 | -2.11% | 21,229,050 |
| Dec 15, 2025 | 6.05 | 6.25 | 6.05 | 6.17 | 6.17 | 0.98% | 23,720,120 |
| Dec 12, 2025 | 6.04 | 6.17 | 6.01 | 6.11 | 6.11 | 1.33% | 23,961,467 |
| Dec 11, 2025 | 5.94 | 6.14 | 5.93 | 6.03 | 6.03 | 1.34% | 26,415,730 |
| Dec 10, 2025 | 6.03 | 6.10 | 5.81 | 5.95 | 5.95 | -1.82% | 32,144,610 |
| Dec 9, 2025 | 6.28 | 6.59 | 6.02 | 6.06 | 6.06 | 1.34% | 65,642,710 |
| Dec 8, 2025 | 5.91 | 6.03 | 5.91 | 5.98 | 5.98 | 0.67% | 14,758,700 |
| Dec 5, 2025 | 5.94 | 5.96 | 5.83 | 5.94 | 5.94 | - | 16,735,300 |
| Dec 4, 2025 | 5.90 | 6.03 | 5.90 | 5.94 | 5.94 | -0.17% | 13,989,700 |
| Dec 3, 2025 | 6.02 | 6.06 | 5.87 | 5.95 | 5.95 | - | 17,055,800 |
| Dec 2, 2025 | 6.09 | 6.18 | 5.92 | 5.95 | 5.95 | -1.65% | 30,347,300 |
| Dec 1, 2025 | 5.92 | 6.09 | 5.90 | 6.05 | 6.05 | 3.24% | 24,697,700 |
| Nov 28, 2025 | 5.68 | 5.88 | 5.68 | 5.86 | 5.86 | 2.99% | 20,405,900 |
| Nov 27, 2025 | 5.75 | 5.91 | 5.69 | 5.69 | 5.69 | -1.56% | 21,813,200 |
| Nov 26, 2025 | 5.69 | 5.90 | 5.61 | 5.78 | 5.78 | 1.58% | 28,865,110 |
| Nov 25, 2025 | 5.54 | 5.70 | 5.54 | 5.69 | 5.69 | 2.71% | 25,536,360 |
| Nov 24, 2025 | 5.40 | 5.55 | 5.30 | 5.54 | 5.54 | 3.94% | 29,656,722 |
| Nov 21, 2025 | 5.55 | 5.59 | 5.33 | 5.33 | 5.33 | -5.16% | 40,322,350 |
| Nov 20, 2025 | 5.83 | 5.88 | 5.54 | 5.62 | 5.62 | -7.11% | 64,247,500 |
| Nov 19, 2025 | 6.30 | 6.47 | 5.99 | 6.05 | 6.05 | -4.57% | 42,545,600 |
| Nov 18, 2025 | 6.44 | 6.59 | 6.31 | 6.34 | 6.34 | -3.06% | 33,531,270 |
| Nov 17, 2025 | 6.49 | 6.69 | 6.21 | 6.54 | 6.54 | 1.55% | 51,686,000 |
| Nov 14, 2025 | 6.10 | 6.74 | 6.08 | 6.44 | 6.44 | 4.55% | 63,607,800 |
| Nov 13, 2025 | 5.89 | 6.24 | 5.89 | 6.16 | 6.16 | 4.76% | 50,417,380 |
| Nov 12, 2025 | 5.82 | 5.94 | 5.74 | 5.88 | 5.88 | 1.38% | 39,467,500 |
| Nov 11, 2025 | 5.40 | 5.89 | 5.39 | 5.80 | 5.80 | 7.81% | 61,602,510 |
| Nov 10, 2025 | 5.34 | 5.39 | 5.32 | 5.38 | 5.38 | 0.94% | 13,467,300 |
| Nov 7, 2025 | 5.31 | 5.36 | 5.28 | 5.33 | 5.33 | - | 13,089,000 |
| Nov 6, 2025 | 5.40 | 5.42 | 5.31 | 5.33 | 5.33 | -2.02% | 27,232,800 |
| Nov 5, 2025 | 5.38 | 5.46 | 5.34 | 5.44 | 5.44 | 0.18% | 15,777,400 |
| Nov 4, 2025 | 5.40 | 5.44 | 5.38 | 5.43 | 5.43 | 0.74% | 15,153,400 |
| Nov 3, 2025 | 5.39 | 5.44 | 5.36 | 5.39 | 5.39 | 0.19% | 19,047,980 |
| Oct 31, 2025 | 5.28 | 5.39 | 5.28 | 5.38 | 5.38 | 1.89% | 16,487,200 |
| Oct 30, 2025 | 5.33 | 5.42 | 5.28 | 5.28 | 5.28 | -1.49% | 17,901,000 |
| Oct 29, 2025 | 5.37 | 5.41 | 5.28 | 5.36 | 5.36 | -1.11% | 21,352,600 |
| Oct 28, 2025 | 5.49 | 5.49 | 5.40 | 5.42 | 5.42 | -0.37% | 19,994,300 |
| Oct 27, 2025 | 5.50 | 5.53 | 5.41 | 5.44 | 5.44 | - | 18,375,030 |
| Oct 24, 2025 | 5.35 | 5.49 | 5.33 | 5.44 | 5.44 | 2.06% | 22,388,400 |
| Oct 23, 2025 | 5.29 | 5.34 | 5.23 | 5.33 | 5.33 | 0.57% | 14,616,300 |
| Oct 22, 2025 | 5.27 | 5.34 | 5.24 | 5.30 | 5.30 | 0.57% | 14,364,800 |
| Oct 21, 2025 | 5.28 | 5.29 | 5.24 | 5.27 | 5.27 | 0.19% | 11,421,300 |
| Oct 20, 2025 | 5.22 | 5.29 | 5.18 | 5.26 | 5.26 | 1.74% | 14,561,620 |
| Oct 17, 2025 | 5.25 | 5.34 | 5.16 | 5.17 | 5.17 | -2.45% | 20,342,300 |
| Oct 16, 2025 | 5.20 | 5.41 | 5.20 | 5.30 | 5.30 | 3.31% | 34,663,600 |
| Oct 15, 2025 | 5.04 | 5.13 | 5.04 | 5.13 | 5.13 | 1.18% | 9,261,021 |
| Oct 14, 2025 | 5.18 | 5.21 | 5.06 | 5.07 | 5.07 | -0.98% | 12,430,290 |
| Oct 13, 2025 | 4.99 | 5.15 | 4.99 | 5.12 | 5.12 | -2.10% | 16,839,090 |
| Oct 10, 2025 | 5.27 | 5.32 | 5.21 | 5.23 | 5.23 | -0.19% | 14,404,490 |
| Oct 9, 2025 | 5.25 | 5.34 | 5.18 | 5.24 | 5.24 | 0.96% | 20,681,950 |
| Sep 30, 2025 | 5.10 | 5.20 | 5.10 | 5.19 | 5.19 | 2.77% | 21,471,020 |