UK markets closed

Beijing E-Hualu Information Technology Co., Ltd. (300212.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
20.48-0.63 (-2.98%)
At close: 03:04PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202421.1721.2520.3420.4820.4814,947,044
09 May 202421.2821.4020.8921.1121.1110,729,712
08 May 202421.7021.7620.9320.9320.9314,443,294
07 May 202422.0022.2521.6521.8521.8512,322,951
06 May 202422.4822.6021.9022.0622.0614,088,518
30 Apr 202422.5522.8521.6322.0422.0415,719,149
29 Apr 202421.6922.5821.6822.4522.4517,659,455
26 Apr 202420.6721.8520.6721.6821.6817,700,420
25 Apr 202420.9621.1620.4220.8320.8313,214,204
24 Apr 202420.6221.2820.6121.2621.2613,600,414
23 Apr 202420.3120.9420.3120.5320.538,754,314
22 Apr 202420.4520.9619.7820.4520.4511,757,258
19 Apr 202420.9021.0920.3620.5520.5512,614,099
18 Apr 202421.5721.7420.9221.0521.0514,872,668
17 Apr 202420.6521.7820.6521.6021.6015,579,866
16 Apr 202421.4021.7720.2020.3020.3018,856,144
15 Apr 202421.9022.4021.1621.6921.6917,981,730
12 Apr 202422.9023.2522.1522.1822.1812,363,549
11 Apr 202422.0323.3321.8522.8522.8519,110,732
10 Apr 202422.5922.5921.7722.0322.0312,523,359
09 Apr 202423.0023.1722.4322.6822.6811,423,378
08 Apr 202423.1523.1822.4722.5922.5911,495,596
03 Apr 202424.2924.2923.1323.1823.1815,598,128
02 Apr 202425.0025.0924.0424.2924.2915,986,655
01 Apr 202424.4825.2024.3624.9224.9215,504,422
29 Mar 202424.8524.8523.9024.2324.2310,737,926
28 Mar 202423.9225.3023.7124.9124.9120,798,148
27 Mar 202425.7025.7623.7723.7723.7726,494,922
26 Mar 202426.2626.9825.5825.7825.7820,963,100
25 Mar 202427.9928.1926.4626.6026.6023,371,551
22 Mar 202427.9528.2427.0627.7727.7727,153,975
21 Mar 202428.6529.2028.0028.0828.0822,893,784
20 Mar 202428.2028.9528.0528.6028.6025,908,372
19 Mar 202428.4128.8328.1628.2228.2224,683,563
18 Mar 202427.6028.9927.1428.7228.7244,124,569
15 Mar 202427.8828.0927.0027.6027.6029,211,863
14 Mar 202427.7028.5827.5128.2828.2835,574,846
13 Mar 202428.2028.8027.8028.0828.0842,151,207
12 Mar 202427.0028.8826.8828.5828.5859,142,447
11 Mar 202426.9927.6426.4227.0927.0944,930,242
08 Mar 202425.2026.3924.8226.2026.2027,260,080
07 Mar 202425.9326.5925.1425.1425.1423,159,494
06 Mar 202425.8426.3025.4725.9025.9020,994,469
05 Mar 202426.5026.8625.9626.2026.2026,110,148
04 Mar 202427.6027.6426.0826.7926.7930,872,354
01 Mar 202426.0027.1225.8126.9926.9934,270,560
29 Feb 202424.3026.1124.3025.8825.8830,529,209
28 Feb 202426.7027.6024.5024.5924.5944,915,378
27 Feb 202425.3026.9925.1226.8826.8837,208,978
26 Feb 202425.6126.0325.2325.5325.5328,627,105
23 Feb 202426.1326.5024.9525.8125.8140,438,054
22 Feb 202424.8626.9824.6625.5525.5546,257,033
21 Feb 202423.5024.4323.0723.5023.5029,867,964
20 Feb 202423.2624.8022.9724.2824.2836,910,669
19 Feb 202422.9223.3222.2623.0323.0325,034,373
08 Feb 202421.1622.3921.0622.0422.0424,257,596
07 Feb 202420.1821.4520.0320.9020.9028,960,973
06 Feb 202418.6020.7018.0520.1120.1125,523,324
05 Feb 202420.0120.2318.0218.6318.6327,967,207
02 Feb 202421.5422.1419.4020.2420.2429,945,813
01 Feb 202421.8222.5421.1121.4721.4720,780,855
31 Jan 202422.2622.8320.8121.8421.8436,308,700
30 Jan 202424.6425.5924.0024.0824.0818,472,434
29 Jan 202425.7726.0724.8624.9824.9821,664,833
26 Jan 202425.1327.0725.1225.7925.7938,695,248
25 Jan 202423.6825.7923.3725.5125.5138,624,298
24 Jan 202423.3723.7922.4723.5323.5316,664,583
23 Jan 202422.6923.6922.5423.3723.3717,672,163
22 Jan 202424.3024.4922.5222.7022.7016,761,921
19 Jan 202424.8225.0424.1224.1624.1612,305,677
18 Jan 202424.7125.0023.9524.8224.8216,556,793
17 Jan 202425.4225.5924.6924.7024.7011,028,624
16 Jan 202425.8825.9124.8125.3625.3616,673,020
15 Jan 202426.0026.2025.5325.8825.8813,663,027
12 Jan 202427.0327.9026.3526.3926.3916,783,318
11 Jan 202426.3627.3426.3627.2827.2817,091,783
10 Jan 202427.3127.3826.0426.2126.2117,541,864
09 Jan 202428.4328.5827.1027.4427.4420,157,325
08 Jan 202429.3629.5028.1228.1828.1813,722,075
05 Jan 202430.4530.6628.9829.2729.2714,660,438
04 Jan 202429.9530.4029.3829.8629.8612,860,433
03 Jan 202430.2030.3829.3229.7229.7215,710,683
02 Jan 202431.0031.3130.5030.5330.5314,719,681
29 Dec 202330.4931.7630.3331.4531.4523,830,387
28 Dec 202330.0730.7929.6130.5630.5618,870,325
27 Dec 202329.7030.3329.7030.1830.1814,411,697
26 Dec 202330.4930.5329.4829.6029.6013,688,934
25 Dec 202330.7031.1429.7230.5530.5513,845,245
22 Dec 202331.6031.9630.5330.6030.6019,001,935
21 Dec 202330.9232.0830.8231.6131.6117,746,569
20 Dec 202333.6033.7531.2031.2131.2131,310,654
19 Dec 202334.7834.8133.0833.6033.6026,203,822
18 Dec 202335.0035.9934.6034.7234.7224,493,441
15 Dec 202334.7934.9934.1534.6534.6517,103,214
14 Dec 202335.8336.2534.3934.4734.4729,303,102
13 Dec 202335.8737.0035.5835.6835.6827,847,957
12 Dec 202335.7237.1735.6136.0336.0332,637,245
11 Dec 202334.6836.2534.2136.0336.0334,099,996
08 Dec 202334.8835.5034.5335.2335.2328,858,222
07 Dec 202333.9535.0833.7234.9734.9727,421,474
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...