UK markets close in 6 hours 40 minutes

Beijing eGOVA Co,. Ltd (300075.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
15.66-0.23 (-1.45%)
At close: 03:04PM CST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202415.3016.1715.5315.6615.6622,485,435
29 Apr 202415.7715.9915.5815.8915.8928,305,709
26 Apr 202415.3015.9015.3015.6815.6836,581,391
25 Apr 202415.2015.5214.9815.1815.1831,035,264
24 Apr 202414.2815.6614.2715.5315.5343,976,515
23 Apr 202413.9814.1013.8613.9113.9112,058,043
22 Apr 202413.9014.1313.6813.8313.8312,176,206
19 Apr 202414.0314.1713.7414.1114.1117,145,156
18 Apr 202414.1314.5013.9114.0514.0524,800,002
17 Apr 202413.4314.1313.4314.0014.0022,557,965
16 Apr 202413.9014.0413.1013.1313.1322,392,430
15 Apr 202413.9014.1613.4714.0814.0825,487,219
12 Apr 202414.8914.9013.9213.9613.9647,312,661
11 Apr 202415.7816.1415.6615.7615.7619,489,140
10 Apr 202416.0916.2015.3616.1116.1130,146,062
09 Apr 202416.0816.7616.0816.2316.2322,694,150
08 Apr 202417.6017.6116.2116.2116.2144,002,762
03 Apr 202417.1117.7816.7417.5817.5863,316,611
02 Apr 202416.9217.2216.5516.8016.8040,692,872
01 Apr 202416.8817.0616.6517.0017.0044,311,176
29 Mar 202416.9016.9916.4116.7416.7446,026,772
28 Mar 202415.2117.8415.1617.4917.49102,492,982
27 Mar 202415.8615.8914.8614.8714.8729,034,048
26 Mar 202416.3416.6015.6515.8915.8933,850,401
25 Mar 202417.0017.5516.5316.5716.5743,238,589
22 Mar 202417.1818.0216.8117.2917.2971,626,124
21 Mar 202416.3416.5716.0516.3916.3937,725,524
20 Mar 202415.6016.8015.5516.6116.6152,864,163
19 Mar 202415.2015.9515.1315.6015.6036,263,439
18 Mar 202415.0015.2514.9015.2515.2518,466,760
15 Mar 202414.8514.9614.6014.9514.9512,430,286
14 Mar 202415.0115.1014.6014.8814.8817,270,696
13 Mar 202415.0115.3414.9315.1115.1125,453,177
12 Mar 202414.9515.0514.7314.9714.9716,586,367
11 Mar 202414.4414.8414.3514.8414.8413,906,097
08 Mar 202414.4414.6314.2314.5414.5413,450,450
07 Mar 202414.7015.0714.3314.3414.3419,055,323
06 Mar 202414.7014.9714.4514.7014.7016,273,354
05 Mar 202414.8815.0514.6314.8014.8019,226,609
04 Mar 202415.3015.3114.7515.0515.0521,048,501
01 Mar 202414.5515.1714.5215.1715.1725,961,224
29 Feb 202413.7314.6613.7314.6014.6023,459,759
28 Feb 202415.0715.3413.8613.8613.8634,374,358
27 Feb 202414.4015.0814.3015.0615.0623,429,742
26 Feb 202414.5614.7914.2114.4414.4423,441,243
23 Feb 202414.2114.5813.9514.5514.5525,561,389
22 Feb 202413.6014.1213.6014.1014.1022,741,594
21 Feb 202413.4114.0613.4013.6013.6021,007,768
20 Feb 202413.4013.7413.2313.6713.6717,197,312
19 Feb 202413.7413.8313.2213.6013.6022,977,337
08 Feb 202412.3813.2212.3813.1113.1119,379,925
07 Feb 202412.0012.5711.9712.2312.2321,407,701
06 Feb 202410.7312.1310.5511.8611.8620,524,662
05 Feb 202412.0012.0210.4010.8610.8626,092,291
02 Feb 202412.7913.0911.5512.1712.1719,108,080
01 Feb 202412.9213.2912.6812.7812.7813,754,860
31 Jan 202413.5513.8512.9412.9512.9514,901,262
30 Jan 202414.0714.2913.6513.6713.6710,068,980
29 Jan 202414.7814.8314.1014.1014.1014,098,479
26 Jan 202414.4714.9814.3014.6014.6023,178,251
25 Jan 202413.8814.4713.6314.4214.4215,962,287
24 Jan 202413.6513.8513.2013.8013.8012,927,428
23 Jan 202413.4813.7013.3113.5413.5414,998,888
22 Jan 202414.4214.4813.2913.4313.4314,040,402
19 Jan 202414.7214.7414.3514.4114.418,172,546
18 Jan 202414.7114.7914.1214.7514.7513,297,765
17 Jan 202415.0015.0814.7014.7014.707,641,072
16 Jan 202415.0015.0914.7415.0415.049,907,139
15 Jan 202415.5515.5614.7315.0715.0720,720,447
12 Jan 202415.8615.9815.5915.6115.619,412,893
11 Jan 202415.5416.0515.5316.0016.0012,246,295
10 Jan 202416.4016.4215.5215.5415.5415,438,291
09 Jan 202416.7916.7916.3216.4716.479,176,936
08 Jan 202416.9916.9916.5616.6816.686,986,575
05 Jan 202417.6517.6916.9616.9716.979,062,561
04 Jan 202417.3817.8017.1017.6217.6211,754,585
03 Jan 202417.4217.5317.1517.3417.346,886,871
02 Jan 202417.6017.6417.4217.5117.516,815,599
29 Dec 202317.3217.6617.2617.6017.609,717,651
28 Dec 202317.0217.4116.7917.3417.3410,418,133
27 Dec 202317.0117.1116.9017.0617.066,888,448
26 Dec 202317.3917.4016.7916.9516.957,777,800
25 Dec 202317.2917.4917.1617.3617.365,094,955
22 Dec 202317.8617.9217.2017.4017.4013,310,193
21 Dec 202317.8018.0117.4017.9617.9611,298,283
20 Dec 202318.7518.7617.8717.8817.8811,383,035
19 Dec 202318.5018.7318.3518.6818.689,191,107
18 Dec 202318.7318.9618.3018.4118.419,469,850
15 Dec 202318.9018.9618.5118.7518.759,147,308
14 Dec 202319.2419.2818.7518.9018.9013,886,675
13 Dec 202319.3019.4219.0719.1919.1913,785,439
12 Dec 202319.0319.7519.0319.3819.3826,252,047
11 Dec 202318.6419.2018.5619.1219.1219,871,387
08 Dec 202318.6519.1518.6218.9018.9021,953,101
07 Dec 202318.1018.5018.0618.3518.3510,925,833
06 Dec 202318.1818.3818.0318.1318.1311,682,819
05 Dec 202319.0919.1918.1818.2718.2715,842,397
04 Dec 202318.9619.3318.9019.2319.2314,852,137
01 Dec 202318.4719.0318.3218.9118.9112,842,346
30 Nov 202318.5118.6618.2218.4518.458,396,551
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...