Easyhome New Retail Group Corporation Limited Class A 000785
SZSE · China · Retail Trade
CNY 2.30+0.01 (+0.44%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.30 | +0.44% | CNY 2.28 | CNY 2.32 | CNY 2.22 | 69.73M |
| 2026-09-29 | CNY 2.29 | +3.15% | CNY 2.21 | CNY 2.29 | CNY 2.20 | 73.71M |
| 2026-09-28 | CNY 2.22 | -3.48% | CNY 2.26 | CNY 2.27 | CNY 2.18 | 83.12M |
| 2026-09-24 | CNY 2.30 | +1.77% | CNY 2.25 | CNY 2.41 | CNY 2.21 |
| 116.41M |
| 2026-09-23 | CNY 2.26 | -0.88% | CNY 2.29 | CNY 2.37 | CNY 2.25 | 74.37M |
| 2026-09-22 | CNY 2.28 | -1.30% | CNY 2.32 | CNY 2.34 | CNY 2.26 | 64.12M |
| 2026-09-21 | CNY 2.31 | +3.59% | CNY 2.22 | CNY 2.33 | CNY 2.21 | 79.85M |
| 2026-09-18 | CNY 2.23 | +0.45% | CNY 2.22 | CNY 2.29 | CNY 2.20 | 65.95M |
| 2026-09-17 | CNY 2.22 | +0.91% | CNY 2.18 | CNY 2.22 | CNY 2.17 | 47.28M |
| 2026-09-16 | CNY 2.20 | -1.35% | CNY 2.22 | CNY 2.22 | CNY 2.19 | 43.08M |
| 2026-09-15 | CNY 2.23 | -3.04% | CNY 2.31 | CNY 2.34 | CNY 2.22 | 54.68M |
| 2026-09-14 | CNY 2.30 | +1.77% | CNY 2.26 | CNY 2.32 | CNY 2.24 | 57.54M |
| 2026-09-11 | CNY 2.26 | -3.00% | CNY 2.34 | CNY 2.35 | CNY 2.25 | 51.67M |
| 2026-09-10 | CNY 2.33 | -1.27% | CNY 2.35 | CNY 2.38 | CNY 2.30 | 55.03M |
| 2026-09-09 | CNY 2.36 | -1.26% | CNY 2.38 | CNY 2.39 | CNY 2.33 | 50.78M |
| 2026-09-08 | CNY 2.39 | +1.70% | CNY 2.35 | CNY 2.41 | CNY 2.34 | 60.93M |
| 2026-09-07 | CNY 2.35 | +1.73% | CNY 2.30 | CNY 2.37 | CNY 2.30 | 68.69M |
| 2026-09-04 | CNY 2.31 | +1.32% | CNY 2.29 | CNY 2.35 | CNY 2.26 | 62.84M |
| 2026-09-03 | CNY 2.28 | -1.30% | CNY 2.30 | CNY 2.33 | CNY 2.27 | 53.20M |
| 2026-09-02 | CNY 2.31 | -0.86% | CNY 2.32 | CNY 2.34 | CNY 2.27 | 50.09M |
| 2026-09-01 | CNY 2.33 | +2.19% | CNY 2.27 | CNY 2.36 | CNY 2.26 | 68.15M |
| 2026-08-31 | CNY 2.28 | -0.44% | CNY 2.30 | CNY 2.35 | CNY 2.26 | 57.11M |
| 2026-08-28 | CNY 2.29 | +1.78% | CNY 2.25 | CNY 2.30 | CNY 2.23 | 53.39M |
| 2026-08-27 | CNY 2.25 | -1.75% | CNY 2.27 | CNY 2.29 | CNY 2.24 | 47.83M |
| 2026-08-26 | CNY 2.29 | 0.00% | CNY 2.27 | CNY 2.32 | CNY 2.27 | 52.23M |
| 2026-08-25 | CNY 2.29 | +2.69% | CNY 2.23 | CNY 2.31 | CNY 2.23 | 71.17M |
| 2026-08-24 | CNY 2.23 | +0.45% | CNY 2.22 | CNY 2.25 | CNY 2.20 | 41.71M |
| 2026-08-21 | CNY 2.22 | -1.33% | CNY 2.23 | CNY 2.25 | CNY 2.18 | 40.31M |
| 2026-08-20 | CNY 2.25 | +2.74% | CNY 2.19 | CNY 2.27 | CNY 2.19 | 62.02M |
| 2026-08-19 | CNY 2.19 | -2.67% | CNY 2.24 | CNY 2.26 | CNY 2.17 | 47.13M |
| 2026-08-18 | CNY 2.25 | -0.44% | CNY 2.25 | CNY 2.29 | CNY 2.23 | 51.24M |
| 2026-08-17 | CNY 2.26 | +1.35% | CNY 2.21 | CNY 2.28 | CNY 2.18 | 46.58M |
| 2026-08-14 | CNY 2.23 | -1.76% | CNY 2.26 | CNY 2.27 | CNY 2.19 | 52.35M |
| 2026-08-13 | CNY 2.27 | -1.73% | CNY 2.31 | CNY 2.32 | CNY 2.26 | 55.34M |
| 2026-08-12 | CNY 2.31 | +1.76% | CNY 2.27 | CNY 2.33 | CNY 2.26 | 62.93M |
| 2026-08-11 | CNY 2.27 | -0.44% | CNY 2.27 | CNY 2.30 | CNY 2.24 | 48.03M |
| 2026-08-10 | CNY 2.28 | +2.24% | CNY 2.23 | CNY 2.30 | CNY 2.22 | 47.96M |
| 2026-08-07 | CNY 2.23 | -1.33% | CNY 2.25 | CNY 2.27 | CNY 2.19 | 50.08M |
| 2026-08-06 | CNY 2.26 | -0.88% | CNY 2.29 | CNY 2.30 | CNY 2.22 | 53.93M |
| 2026-08-05 | CNY 2.28 | -0.87% | CNY 2.29 | CNY 2.32 | CNY 2.27 | 49.64M |
| 2026-08-04 | CNY 2.30 | -0.43% | CNY 2.33 | CNY 2.34 | CNY 2.27 | 44.07M |
| 2026-08-03 | CNY 2.31 | +1.76% | CNY 2.28 | CNY 2.32 | CNY 2.26 | 48.86M |
| 2026-07-31 | CNY 2.27 | +0.44% | CNY 2.24 | CNY 2.28 | CNY 2.23 | 61.10M |
| 2026-07-30 | CNY 2.26 | +0.44% | CNY 2.21 | CNY 2.30 | CNY 2.20 | 87.80M |
| 2026-07-29 | CNY 2.25 | +3.21% | CNY 2.19 | CNY 2.35 | CNY 2.18 | 116.99M |
| 2026-07-28 | CNY 2.18 | +0.46% | CNY 2.15 | CNY 2.20 | CNY 2.14 | 49.18M |
| 2026-07-27 | CNY 2.17 | +3.83% | CNY 2.08 | CNY 2.18 | CNY 2.08 | 48.16M |
| 2026-07-24 | CNY 2.09 | -3.69% | CNY 2.15 | CNY 2.19 | CNY 2.09 | 42.13M |
| 2026-07-23 | CNY 2.17 | +0.93% | CNY 2.13 | CNY 2.18 | CNY 2.12 | 39.27M |
| 2026-07-22 | CNY 2.15 | 0.00% | CNY 2.14 | CNY 2.17 | CNY 2.10 | 46.78M |
| 2026-07-21 | CNY 2.15 | -0.46% | CNY 2.16 | CNY 2.21 | CNY 2.14 | 57.09M |
| 2026-07-20 | CNY 2.16 | +0.47% | CNY 2.15 | CNY 2.21 | CNY 2.13 | 65.15M |
| 2026-07-17 | CNY 2.15 | -2.71% | CNY 2.20 | CNY 2.26 | CNY 2.13 | 71.79M |
| 2026-07-16 | CNY 2.21 | +1.84% | CNY 2.16 | CNY 2.24 | CNY 2.15 | 60.94M |
| 2026-07-15 | CNY 2.17 | +3.83% | CNY 2.09 | CNY 2.19 | CNY 2.07 | 77.13M |
| 2026-07-14 | CNY 2.09 | +2.45% | CNY 2.05 | CNY 2.10 | CNY 2.04 | 58.04M |
| 2026-07-13 | CNY 2.04 | -2.86% | CNY 2.09 | CNY 2.11 | CNY 2.01 | 57.47M |
| 2026-07-10 | CNY 2.10 | +3.96% | CNY 2.01 | CNY 2.12 | CNY 1.96 | 92.09M |
| 2026-07-09 | CNY 2.02 | +1.51% | CNY 1.99 | CNY 2.03 | CNY 1.97 | 48.17M |
| 2026-07-08 | CNY 1.99 | +0.51% | CNY 1.97 | CNY 2.01 | CNY 1.95 | 38.21M |
| 2026-07-07 | CNY 1.98 | -2.94% | CNY 2.03 | CNY 2.04 | CNY 1.97 | 42.16M |
| 2026-07-06 | CNY 2.04 | -0.49% | CNY 2.06 | CNY 2.08 | CNY 2.02 | 39.51M |
| 2026-07-03 | CNY 2.05 | +0.49% | CNY 2.05 | CNY 2.09 | CNY 2.02 | 50.19M |
| 2026-07-02 | CNY 2.04 | -0.49% | CNY 2.05 | CNY 2.09 | CNY 2.02 | 58.05M |
| 2026-07-01 | CNY 2.05 | +2.50% | CNY 1.99 | CNY 2.07 | CNY 1.98 | 62.40M |
| 2026-06-30 | CNY 2.00 | +0.50% | CNY 1.98 | CNY 2.03 | CNY 1.95 | 52.21M |
| 2026-06-29 | CNY 1.99 | -4.33% | CNY 1.99 | CNY 2.05 | CNY 1.93 | 67.18M |
| 2026-06-26 | CNY 2.08 | -0.95% | CNY 2.09 | CNY 2.13 | CNY 2.06 | 44.28M |
| 2026-06-25 | CNY 2.10 | +0.48% | CNY 2.08 | CNY 2.12 | CNY 2.06 | 41.47M |
| 2026-06-24 | CNY 2.09 | -3.24% | CNY 2.16 | CNY 2.17 | CNY 2.09 | 44.18M |
| 2026-06-23 | CNY 2.16 | +0.47% | CNY 2.14 | CNY 2.21 | CNY 2.12 | 49.72M |
| 2026-06-22 | CNY 2.15 | -0.46% | CNY 2.14 | CNY 2.15 | CNY 2.07 | 55.73M |
| 2026-06-18 | CNY 2.16 | -1.37% | CNY 2.18 | CNY 2.19 | CNY 2.13 | 44.06M |
| 2026-06-17 | CNY 2.19 | -3.10% | CNY 2.25 | CNY 2.26 | CNY 2.18 | 67.11M |
| 2026-06-16 | CNY 2.26 | -2.16% | CNY 2.29 | CNY 2.30 | CNY 2.24 | 64.16M |
| 2026-06-15 | CNY 2.31 | +1.32% | CNY 2.28 | CNY 2.36 | CNY 2.26 | 87.37M |
| 2026-06-12 | CNY 2.28 | +0.88% | CNY 2.27 | CNY 2.33 | CNY 2.21 | 92.57M |
| 2026-06-11 | CNY 2.26 | -4.64% | CNY 2.35 | CNY 2.44 | CNY 2.26 | 115.32M |
| 2026-06-10 | CNY 2.37 | -4.82% | CNY 2.49 | CNY 2.51 | CNY 2.34 | 139.46M |
| 2026-06-09 | CNY 2.49 | -8.46% | CNY 2.58 | CNY 2.64 | CNY 2.45 | 262.73M |
| 2026-06-08 | CNY 2.72 | +10.12% | CNY 2.55 | CNY 2.72 | CNY 2.44 | 284.33M |
| 2026-06-05 | CNY 2.47 | +6.01% | CNY 2.32 | CNY 2.56 | CNY 2.32 | 175.99M |
| 2026-06-04 | CNY 2.33 | -0.85% | CNY 2.33 | CNY 2.36 | CNY 2.32 | 30.56M |
| 2026-06-03 | CNY 2.35 | -3.29% | CNY 2.43 | CNY 2.44 | CNY 2.33 | 53.70M |
| 2026-06-02 | CNY 2.43 | -2.02% | CNY 2.47 | CNY 2.49 | CNY 2.41 | 45.54M |
| 2026-06-01 | CNY 2.48 | +2.90% | CNY 2.40 | CNY 2.49 | CNY 2.37 | 63.71M |
| 2026-05-29 | CNY 2.41 | 0.00% | CNY 2.40 | CNY 2.46 | CNY 2.39 | 57.58M |
| 2026-05-28 | CNY 2.41 | +2.55% | CNY 2.35 | CNY 2.43 | CNY 2.32 | 50.64M |
| 2026-05-27 | CNY 2.35 | -2.49% | CNY 2.40 | CNY 2.42 | CNY 2.33 | 39.92M |
| 2026-05-26 | CNY 2.41 | +0.42% | CNY 2.40 | CNY 2.44 | CNY 2.37 | 44.01M |