East Money Information Co., Ltd Class A 300059
SZSE · China · Technology Services
CNY 17.79+0.02 (+0.11%)
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 17.79 | +0.11% | CNY 17.85 | CNY 17.88 | CNY 17.71 | 103.56M |
| 2026-09-29 | CNY 17.77 | -0.56% | CNY 17.92 | CNY 17.98 | CNY 17.70 | 128.82M |
| 2026-09-28 | CNY 17.87 | -2.24% | CNY 18.20 | CNY 18.30 | CNY 17.84 | 154.65M |
| 2026-09-24 | CNY 18.28 | -1.98% | CNY 18.56 | CNY 18.63 | CNY 18.26 | 118.41M |
| 2026-09-23 | CNY 18.65 | -0.64% | CNY 18.69 | CNY 18.76 | CNY 18.60 | 105.67M |
| 2026-09-22 | CNY 18.77 | +0.43% | CNY 18.75 | CNY 18.94 | CNY 18.63 | 184.70M |
| 2026-09-21 | CNY 18.69 | +1.74% | CNY 18.38 | CNY 18.75 | CNY 18.37 | 184.72M |
| 2026-09-18 | CNY 18.37 | +1.55% | CNY 18.21 | CNY 18.42 | CNY 18.19 | 151.56M |
| 2026-09-17 | CNY 18.09 | -1.63% | CNY 18.27 | CNY 18.38 | CNY 18.07 | 131.57M |
| 2026-09-16 | CNY 18.39 | +1.21% | CNY 18.17 | CNY 18.48 | CNY 18.06 | 135.29M |
| 2026-09-15 | CNY 18.17 | -0.27% | CNY 18.19 | CNY 18.29 | CNY 18.17 | 85.19M |
| 2026-09-14 | CNY 18.22 | -0.49% | CNY 18.18 | CNY 18.29 | CNY 18.13 | 94.63M |
| 2026-09-11 | CNY 18.31 | -3.48% | CNY 18.80 | CNY 18.80 | CNY 18.27 | 238.20M |
| 2026-09-10 | CNY 18.97 | +0.32% | CNY 18.89 | CNY 19.03 | CNY 18.80 | 133.56M |
| 2026-09-09 | CNY 18.91 | +0.37% | CNY 18.84 | CNY 18.98 | CNY 18.76 | 115.97M |
| 2026-09-08 | CNY 18.84 | -0.79% | CNY 18.98 | CNY 19.04 | CNY 18.82 | 141.27M |
| 2026-09-07 | CNY 18.99 | -0.84% | CNY 19.15 | CNY 19.23 | CNY 18.92 | 158.71M |
| 2026-09-04 | CNY 19.15 | +0.74% | CNY 19.08 | CNY 19.45 | CNY 19.07 | 251.86M |
| 2026-09-03 | CNY 19.01 | +0.53% | CNY 18.99 | CNY 19.29 | CNY 18.96 | 173.64M |
| 2026-09-02 | CNY 18.91 | -2.53% | CNY 19.26 | CNY 19.37 | CNY 18.90 | 203.05M |
| 2026-09-01 | CNY 19.40 | +0.05% | CNY 19.35 | CNY 19.65 | CNY 19.29 | 209.22M |
| 2026-08-31 | CNY 19.39 | -0.15% | CNY 19.36 | CNY 19.47 | CNY 19.06 | 213.20M |
| 2026-08-28 | CNY 19.42 | -1.02% | CNY 19.55 | CNY 19.63 | CNY 19.42 | 180.31M |
| 2026-08-27 | CNY 19.62 | +1.34% | CNY 19.25 | CNY 19.65 | CNY 19.22 | 324.20M |
| 2026-08-26 | CNY 19.36 | +2.27% | CNY 18.89 | CNY 19.61 | CNY 18.87 | 330.67M |
| 2026-08-25 | CNY 18.93 | +0.05% | CNY 18.92 | CNY 18.97 | CNY 18.76 | 130.12M |
| 2026-08-24 | CNY 18.92 | +0.05% | CNY 18.86 | CNY 19.17 | CNY 18.73 | 185.18M |
| 2026-08-21 | CNY 18.91 | +0.59% | CNY 18.74 | CNY 18.99 | CNY 18.63 | 158.65M |
| 2026-08-20 | CNY 18.80 | +0.37% | CNY 18.78 | CNY 18.92 | CNY 18.65 | 145.14M |
| 2026-08-19 | CNY 18.73 | -2.60% | CNY 19.17 | CNY 19.34 | CNY 18.72 | 230.48M |
| 2026-08-18 | CNY 19.23 | -1.79% | CNY 19.48 | CNY 19.50 | CNY 19.18 | 212.96M |
| 2026-08-17 | CNY 19.58 | +0.56% | CNY 19.42 | CNY 19.60 | CNY 19.27 | 170.86M |
| 2026-08-14 | CNY 19.47 | -1.57% | CNY 19.73 | CNY 19.81 | CNY 19.45 | 246.05M |
| 2026-08-13 | CNY 19.78 | -0.25% | CNY 19.83 | CNY 20.20 | CNY 19.76 | 278.18M |
| 2026-08-12 | CNY 19.83 | -0.05% | CNY 19.80 | CNY 19.89 | CNY 19.72 | 183.65M |
| 2026-08-11 | CNY 19.84 | -0.95% | CNY 19.94 | CNY 20.08 | CNY 19.83 | 179.65M |
| 2026-08-10 | CNY 20.03 | +0.25% | CNY 19.99 | CNY 20.15 | CNY 19.91 | 194.98M |
| 2026-08-07 | CNY 19.98 | -0.15% | CNY 19.95 | CNY 19.99 | CNY 19.73 | 252.32M |
| 2026-08-06 | CNY 20.01 | -1.72% | CNY 20.20 | CNY 20.35 | CNY 19.90 | 271.23M |
| 2026-08-05 | CNY 20.36 | +1.55% | CNY 20.07 | CNY 20.49 | CNY 19.98 | 347.07M |
| 2026-08-04 | CNY 20.05 | +0.20% | CNY 20.09 | CNY 20.14 | CNY 19.90 | 207.75M |
| 2026-08-03 | CNY 20.01 | -0.79% | CNY 20.00 | CNY 20.08 | CNY 19.83 | 200.45M |
| 2026-07-31 | CNY 20.17 | +0.90% | CNY 19.98 | CNY 20.52 | CNY 19.91 | 342.48M |
| 2026-07-30 | CNY 19.99 | +0.45% | CNY 19.80 | CNY 20.29 | CNY 19.76 | 300.64M |
| 2026-07-29 | CNY 19.90 | +2.47% | CNY 19.39 | CNY 20.10 | CNY 19.30 | 308.29M |
| 2026-07-28 | CNY 19.42 | -1.17% | CNY 19.43 | CNY 19.62 | CNY 19.38 | 167.72M |
| 2026-07-27 | CNY 19.65 | +1.29% | CNY 19.32 | CNY 19.68 | CNY 19.26 | 194.53M |
| 2026-07-24 | CNY 19.40 | -4.34% | CNY 20.08 | CNY 20.08 | CNY 19.40 | 309.04M |
| 2026-07-23 | CNY 20.28 | +1.00% | CNY 20.05 | CNY 20.45 | CNY 19.92 | 282.62M |
| 2026-07-22 | CNY 20.08 | -1.03% | CNY 20.10 | CNY 20.18 | CNY 19.90 | 257.18M |
| 2026-07-21 | CNY 20.29 | +0.55% | CNY 20.22 | CNY 20.46 | CNY 19.90 | 426.95M |
| 2026-07-20 | CNY 20.18 | +2.44% | CNY 19.80 | CNY 20.43 | CNY 19.80 | 383.14M |
| 2026-07-17 | CNY 19.70 | -0.61% | CNY 19.79 | CNY 20.44 | CNY 19.67 | 451.53M |
| 2026-07-16 | CNY 19.82 | -1.59% | CNY 19.95 | CNY 20.10 | CNY 19.71 | 261.35M |
| 2026-07-15 | CNY 20.14 | +2.76% | CNY 19.53 | CNY 20.38 | CNY 19.43 | 383.96M |
| 2026-07-14 | CNY 19.60 | -1.21% | CNY 19.89 | CNY 19.98 | CNY 19.19 | 327.26M |
| 2026-07-13 | CNY 19.84 | -1.73% | CNY 20.03 | CNY 20.32 | CNY 19.62 | 328.39M |
| 2026-07-10 | CNY 20.19 | -1.94% | CNY 20.40 | CNY 20.50 | CNY 20.10 | 328.29M |
| 2026-07-09 | CNY 20.59 | +2.29% | CNY 20.07 | CNY 20.65 | CNY 20.01 | 344.21M |
| 2026-07-08 | CNY 20.13 | -0.79% | CNY 20.21 | CNY 20.75 | CNY 20.06 | 288.19M |
| 2026-07-07 | CNY 20.29 | -4.20% | CNY 21.02 | CNY 21.05 | CNY 20.16 | 403.74M |
| 2026-07-06 | CNY 21.18 | +0.57% | CNY 21.39 | CNY 21.49 | CNY 20.90 | 393.66M |
| 2026-07-03 | CNY 21.06 | +1.59% | CNY 20.95 | CNY 21.25 | CNY 20.70 | 430.14M |
| 2026-07-02 | CNY 20.73 | -3.36% | CNY 21.28 | CNY 21.50 | CNY 20.70 | 575.51M |
| 2026-07-01 | CNY 21.45 | +5.25% | CNY 20.32 | CNY 21.96 | CNY 20.21 | 949.76M |
| 2026-06-30 | CNY 20.38 | +1.39% | CNY 19.95 | CNY 20.57 | CNY 19.74 | 430.35M |
| 2026-06-29 | CNY 20.10 | +0.15% | CNY 20.27 | CNY 20.59 | CNY 19.93 | 503.80M |
| 2026-06-26 | CNY 20.07 | -4.93% | CNY 20.93 | CNY 21.17 | CNY 20.02 | 622.80M |
| 2026-06-25 | CNY 21.11 | +4.61% | CNY 20.04 | CNY 21.57 | CNY 20.04 | 904.00M |
| 2026-06-24 | CNY 20.18 | -3.44% | CNY 20.90 | CNY 21.24 | CNY 20.10 | 708.75M |
| 2026-06-23 | CNY 20.90 | -0.33% | CNY 20.66 | CNY 21.88 | CNY 20.54 | 1.10B |
| 2026-06-22 | CNY 20.97 | +12.74% | CNY 18.45 | CNY 20.97 | CNY 18.45 | 1.10B |
| 2026-06-18 | CNY 18.60 | -2.31% | CNY 18.95 | CNY 19.12 | CNY 18.53 | 329.68M |
| 2026-06-17 | CNY 19.04 | -0.42% | CNY 19.04 | CNY 19.25 | CNY 18.86 | 274.92M |
| 2026-06-16 | CNY 19.12 | +1.22% | CNY 18.70 | CNY 19.46 | CNY 18.69 | 458.08M |
| 2026-06-15 | CNY 18.89 | +4.94% | CNY 18.00 | CNY 19.48 | CNY 17.95 | 625.62M |
| 2026-06-12 | CNY 18.00 | +3.69% | CNY 17.49 | CNY 18.23 | CNY 17.37 | 473.69M |
| 2026-06-11 | CNY 17.36 | -2.36% | CNY 17.65 | CNY 17.88 | CNY 17.22 | 257.07M |
| 2026-06-10 | CNY 17.78 | -0.56% | CNY 17.77 | CNY 17.95 | CNY 17.55 | 232.81M |
| 2026-06-09 | CNY 17.88 | +0.90% | CNY 17.73 | CNY 17.93 | CNY 17.50 | 225.86M |
| 2026-06-08 | CNY 17.72 | -4.32% | CNY 18.28 | CNY 18.63 | CNY 17.70 | 348.44M |
| 2026-06-05 | CNY 18.52 | -1.17% | CNY 18.76 | CNY 18.95 | CNY 18.50 | 255.30M |
| 2026-06-04 | CNY 18.74 | -0.90% | CNY 18.79 | CNY 19.07 | CNY 18.55 | 224.39M |
| 2026-06-03 | CNY 18.91 | 0.00% | CNY 18.80 | CNY 19.21 | CNY 18.65 | 294.03M |
| 2026-06-02 | CNY 18.91 | -0.32% | CNY 18.91 | CNY 19.09 | CNY 18.65 | 266.85M |
| 2026-06-01 | CNY 18.97 | -0.99% | CNY 19.05 | CNY 19.27 | CNY 18.85 | 244.60M |
| 2026-05-29 | CNY 19.16 | -0.16% | CNY 19.20 | CNY 19.73 | CNY 19.16 | 371.96M |
| 2026-05-28 | CNY 19.19 | -2.14% | CNY 19.51 | CNY 19.55 | CNY 18.96 | 341.49M |
| 2026-05-27 | CNY 19.61 | -2.19% | CNY 19.80 | CNY 20.19 | CNY 19.58 | 326.04M |
| 2026-05-26 | CNY 20.05 | +0.91% | CNY 19.68 | CNY 20.28 | CNY 19.58 | 422.18M |