Skip to main content
East Group Co.,Ltd (SHE:300376)
China flag China · Delayed Price · Currency is CNY
5.93
-0.07 (-1.17%)
Apr 29, 2026, 3:04 PM CST

East Group Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265.886.015.805.935.93-1.17%21,517,929
Apr 28, 20266.116.115.976.006.00-2.12%18,323,593
Apr 27, 20266.056.135.816.136.130.82%23,100,100
Apr 24, 20266.166.226.046.086.08-1.94%22,772,000
Apr 23, 20266.406.416.146.206.20-3.13%25,658,000
Apr 22, 20266.286.416.266.406.401.91%23,466,500
Apr 21, 20266.416.426.246.286.28-2.18%19,481,100
Apr 20, 20266.436.486.366.426.42-0.16%24,894,820
Apr 17, 20266.246.496.226.436.432.55%35,987,971
Apr 16, 20266.176.276.096.276.271.79%24,096,284
Apr 15, 20266.246.366.136.166.16-0.16%30,610,400
Apr 14, 20266.106.206.046.176.171.82%27,892,700
Apr 13, 20266.186.216.026.066.06-2.10%34,511,850
Apr 10, 20266.216.306.186.196.190.16%24,376,800
Apr 9, 20266.336.336.116.186.18-3.44%29,369,600
Apr 8, 20266.306.426.256.406.404.40%35,697,424
Apr 7, 20266.226.296.106.136.13-0.65%20,498,700
Apr 3, 20266.226.296.116.176.17-0.80%15,477,800
Apr 2, 20266.436.496.206.226.22-3.57%26,605,516
Apr 1, 20266.486.866.426.456.453.53%42,753,700
Mar 31, 20266.156.416.156.236.231.63%31,179,040
Mar 30, 20266.296.366.066.136.13-4.07%40,426,930
Mar 27, 20266.336.486.296.396.39-1.39%25,627,330
Mar 26, 20266.726.746.456.486.48-4.00%26,798,000
Mar 25, 20266.716.866.716.756.751.20%22,453,850
Mar 24, 20266.696.726.486.676.672.93%27,212,950
Mar 23, 20266.896.896.416.486.48-7.82%47,240,280
Mar 20, 20267.057.237.037.037.03-0.28%25,238,400
Mar 19, 20267.207.207.027.057.05-3.03%27,376,800
Mar 18, 20267.147.287.107.277.272.11%24,877,200
Mar 17, 20267.267.327.097.127.12-1.39%24,774,910
Mar 16, 20267.417.447.147.227.22-3.60%44,321,250
Mar 13, 20267.617.737.457.497.49-2.09%37,937,800
Mar 12, 20267.877.907.617.657.65-3.77%60,314,760
Mar 11, 20267.948.047.847.957.950.51%49,698,900
Mar 10, 20268.018.117.837.917.91-2.22%80,558,200
Mar 9, 20267.488.247.378.098.095.75%116,276,200
Mar 6, 20267.257.807.257.657.655.23%73,226,930
Mar 5, 20267.207.387.207.277.272.25%45,562,070
Mar 4, 20266.887.316.827.117.113.19%38,414,630
Mar 3, 20267.317.346.896.896.89-6.00%42,223,820
Mar 2, 20267.107.467.027.337.330.41%48,016,030
Feb 27, 20267.277.377.247.307.30-1.22%33,203,800
Feb 26, 20267.087.556.967.397.395.87%72,598,517
Feb 25, 20266.856.996.776.986.982.80%31,472,910
Feb 24, 20266.776.886.746.796.790.74%22,896,983
Feb 13, 20266.706.816.676.746.74-0.30%19,403,400
Feb 12, 20266.576.806.526.766.762.89%33,471,390
Feb 11, 20266.626.736.576.576.57-1.05%18,464,500
Feb 10, 20266.766.806.626.646.64-2.06%21,558,500
Feb 9, 20266.686.806.646.786.782.73%22,203,400
Feb 6, 20266.606.666.546.606.60-1.05%16,738,700
Feb 5, 20266.706.756.626.676.67-0.45%16,054,900
Feb 4, 20266.806.816.666.706.70-1.76%23,232,300
Feb 3, 20266.716.946.716.826.82-0.15%32,676,426
Feb 2, 20266.707.076.516.836.832.09%48,688,500
Jan 30, 20266.666.756.606.696.690.45%27,541,000
Jan 29, 20266.866.926.656.666.66-3.06%45,145,630
Jan 28, 20267.107.196.786.876.87-7.16%81,869,840
Jan 27, 20267.667.667.347.407.40-3.27%53,961,790
Jan 26, 20267.327.757.247.657.656.40%87,052,160
Jan 23, 20267.167.277.107.197.190.42%37,802,800
Jan 22, 20267.217.357.157.167.16-1.65%34,609,700
Jan 21, 20267.167.447.037.287.28-0.55%49,063,900
Jan 20, 20267.147.446.837.327.321.67%94,993,980
Jan 19, 20267.607.687.107.207.20-5.26%83,934,300
Jan 16, 20267.738.017.547.607.600.80%67,839,210
Jan 15, 20267.518.137.457.547.54-2.71%95,779,460
Jan 14, 20267.258.496.827.757.756.60%168,413,100
Jan 12, 20266.857.306.857.277.276.44%52,103,590
Jan 9, 20266.456.836.426.836.835.89%43,057,750
Jan 8, 20266.406.476.356.456.450.47%19,832,330
Jan 7, 20266.496.496.386.426.42-1.23%22,153,680
Jan 6, 20266.366.526.336.506.502.36%27,776,540
Jan 5, 20266.576.616.356.356.35-2.16%37,568,790
Dec 31, 20256.686.736.416.496.49-2.70%37,313,900
Dec 30, 20256.476.686.406.676.673.41%39,087,560
Dec 29, 20256.306.566.306.456.453.20%34,694,150
Dec 26, 20256.216.266.186.256.250.48%16,339,060
Dec 25, 20256.186.356.176.226.220.97%22,447,620
Dec 24, 20256.006.175.966.166.163.18%26,740,800
Dec 23, 20256.056.075.965.975.97-1.65%14,524,420
Dec 22, 20256.086.146.026.076.070.33%12,323,420
Dec 19, 20256.006.055.966.056.051.00%10,823,500
Dec 18, 20255.946.075.935.995.99-12,354,600
Dec 17, 20256.056.065.885.995.99-0.83%21,100,300
Dec 16, 20256.186.236.016.046.04-2.11%21,229,050
Dec 15, 20256.056.256.056.176.170.98%23,720,120
Dec 12, 20256.046.176.016.116.111.33%23,961,467
Dec 11, 20255.946.145.936.036.031.34%26,415,730
Dec 10, 20256.036.105.815.955.95-1.82%32,144,610
Dec 9, 20256.286.596.026.066.061.34%65,642,710
Dec 8, 20255.916.035.915.985.980.67%14,758,700
Dec 5, 20255.945.965.835.945.94-16,735,300
Dec 4, 20255.906.035.905.945.94-0.17%13,989,700
Dec 3, 20256.026.065.875.955.95-17,055,800
Dec 2, 20256.096.185.925.955.95-1.65%30,347,300
Dec 1, 20255.926.095.906.056.053.24%24,697,700
Nov 28, 20255.685.885.685.865.862.99%20,405,900
Nov 27, 20255.755.915.695.695.69-1.56%21,813,200