Beijing eGOVA Co. Ltd Class A 300075
SZSE · China · Technology Services
CNY 10.49-0.28 (-2.60%)
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 10.49 | -2.60% | CNY 10.94 | CNY 10.94 | CNY 10.36 | 16.76M |
| 2026-09-29 | CNY 10.77 | +5.90% | CNY 10.18 | CNY 10.95 | CNY 10.11 | 24.56M |
| 2026-09-28 | CNY 10.17 | +0.30% | CNY 10.24 | CNY 10.42 | CNY 10.02 | 9.30M |
| 2026-09-24 | CNY 10.14 | -1.84% | CNY 10.31 | CNY 10.38 | CNY 10.12 | 6.40M |
| 2026-09-23 | CNY 10.33 | -1.99% | CNY 10.56 | CNY 10.56 | CNY 10.32 | 6.25M |
| 2026-09-22 | CNY 10.54 | +0.48% | CNY 10.53 | CNY 10.67 | CNY 10.44 | 9.09M |
| 2026-09-21 | CNY 10.49 | +1.16% | CNY 10.44 | CNY 10.51 | CNY 10.39 | 6.64M |
| 2026-09-18 | CNY 10.37 | +1.07% | CNY 10.35 | CNY 10.45 | CNY 10.30 | 6.78M |
| 2026-09-17 | CNY 10.26 | -0.77% | CNY 10.29 | CNY 10.40 | CNY 10.23 | 5.22M |
| 2026-09-16 | CNY 10.34 | +0.39% | CNY 10.31 | CNY 10.38 | CNY 10.16 | 6.18M |
| 2026-09-15 | CNY 10.30 | -2.18% | CNY 10.56 | CNY 10.66 | CNY 10.30 | 7.53M |
| 2026-09-14 | CNY 10.53 | +1.45% | CNY 10.44 | CNY 10.64 | CNY 10.38 | 7.68M |
| 2026-09-11 | CNY 10.38 | -1.52% | CNY 10.54 | CNY 10.56 | CNY 10.25 | 7.31M |
| 2026-09-10 | CNY 10.54 | -1.22% | CNY 10.64 | CNY 10.67 | CNY 10.49 | 5.34M |
| 2026-09-09 | CNY 10.67 | -2.29% | CNY 10.90 | CNY 10.90 | CNY 10.62 | 8.12M |
| 2026-09-08 | CNY 10.92 | +0.46% | CNY 10.88 | CNY 11.03 | CNY 10.81 | 6.69M |
| 2026-09-07 | CNY 10.87 | -1.09% | CNY 11.01 | CNY 11.09 | CNY 10.83 | 8.81M |
| 2026-09-04 | CNY 10.99 | +1.20% | CNY 10.95 | CNY 11.23 | CNY 10.94 | 13.70M |
| 2026-09-03 | CNY 10.86 | -2.34% | CNY 11.17 | CNY 11.22 | CNY 10.85 | 9.57M |
| 2026-09-02 | CNY 11.12 | -1.16% | CNY 11.12 | CNY 11.25 | CNY 11.02 | 9.19M |
| 2026-09-01 | CNY 11.25 | +3.02% | CNY 10.91 | CNY 11.29 | CNY 10.90 | 17.46M |
| 2026-08-31 | CNY 10.92 | +1.39% | CNY 10.67 | CNY 10.93 | CNY 10.61 | 9.62M |
| 2026-08-28 | CNY 10.77 | -2.09% | CNY 10.89 | CNY 11.04 | CNY 10.75 | 13.74M |
| 2026-08-27 | CNY 11.00 | +1.01% | CNY 10.89 | CNY 11.00 | CNY 10.83 | 8.29M |
| 2026-08-26 | CNY 10.89 | -0.18% | CNY 10.92 | CNY 11.00 | CNY 10.82 | 8.78M |
| 2026-08-25 | CNY 10.91 | +3.02% | CNY 10.55 | CNY 10.96 | CNY 10.53 | 11.81M |
| 2026-08-24 | CNY 10.59 | -1.49% | CNY 10.75 | CNY 10.94 | CNY 10.50 | 8.09M |
| 2026-08-21 | CNY 10.75 | -0.09% | CNY 10.70 | CNY 10.81 | CNY 10.56 | 7.22M |
| 2026-08-20 | CNY 10.76 | +0.75% | CNY 10.75 | CNY 10.88 | CNY 10.67 | 10.52M |
| 2026-08-19 | CNY 10.68 | -5.57% | CNY 11.07 | CNY 11.16 | CNY 10.68 | 17.67M |
| 2026-08-18 | CNY 11.31 | +0.09% | CNY 11.25 | CNY 11.62 | CNY 10.90 | 23.34M |
| 2026-08-17 | CNY 11.30 | -0.35% | CNY 11.28 | CNY 11.48 | CNY 10.97 | 16.97M |
| 2026-08-14 | CNY 11.34 | -2.49% | CNY 11.60 | CNY 11.69 | CNY 11.16 | 24.75M |
| 2026-08-13 | CNY 11.63 | +3.47% | CNY 11.30 | CNY 12.48 | CNY 11.26 | 39.16M |
| 2026-08-12 | CNY 11.24 | +0.54% | CNY 11.18 | CNY 11.37 | CNY 11.13 | 8.72M |
| 2026-08-11 | CNY 11.18 | -0.45% | CNY 11.20 | CNY 11.29 | CNY 11.04 | 8.36M |
| 2026-08-10 | CNY 11.23 | +1.35% | CNY 11.08 | CNY 11.32 | CNY 10.98 | 10.91M |
| 2026-08-07 | CNY 11.08 | -2.46% | CNY 11.30 | CNY 11.36 | CNY 10.81 | 16.79M |
| 2026-08-06 | CNY 11.36 | -1.13% | CNY 11.33 | CNY 11.59 | CNY 11.21 | 13.50M |
| 2026-08-05 | CNY 11.49 | +0.09% | CNY 11.51 | CNY 11.65 | CNY 11.38 | 14.75M |
| 2026-08-04 | CNY 11.48 | 0.00% | CNY 11.55 | CNY 11.70 | CNY 11.45 | 12.48M |
| 2026-08-03 | CNY 11.48 | +0.79% | CNY 11.34 | CNY 11.53 | CNY 11.30 | 13.68M |
| 2026-07-31 | CNY 11.39 | +3.64% | CNY 11.25 | CNY 11.56 | CNY 11.10 | 19.28M |
| 2026-07-30 | CNY 10.99 | +0.37% | CNY 10.87 | CNY 11.24 | CNY 10.85 | 12.31M |
| 2026-07-29 | CNY 10.95 | +1.86% | CNY 10.78 | CNY 10.98 | CNY 10.73 | 13.48M |
| 2026-07-28 | CNY 10.75 | +1.99% | CNY 10.42 | CNY 10.78 | CNY 10.42 | 13.70M |
| 2026-07-27 | CNY 10.54 | +2.73% | CNY 10.25 | CNY 10.58 | CNY 10.18 | 9.38M |
| 2026-07-24 | CNY 10.26 | -4.02% | CNY 10.56 | CNY 10.74 | CNY 10.26 | 11.73M |
| 2026-07-23 | CNY 10.69 | +0.38% | CNY 10.62 | CNY 10.72 | CNY 10.50 | 11.50M |
| 2026-07-22 | CNY 10.65 | -2.92% | CNY 10.87 | CNY 10.94 | CNY 10.54 | 18.33M |
| 2026-07-21 | CNY 10.97 | +1.20% | CNY 10.80 | CNY 11.07 | CNY 10.72 | 21.06M |
| 2026-07-20 | CNY 10.84 | +4.23% | CNY 10.51 | CNY 10.84 | CNY 10.45 | 17.92M |
| 2026-07-17 | CNY 10.40 | -2.71% | CNY 10.69 | CNY 10.87 | CNY 10.33 | 14.98M |
| 2026-07-16 | CNY 10.69 | +2.49% | CNY 10.43 | CNY 10.78 | CNY 10.31 | 13.92M |
| 2026-07-15 | CNY 10.43 | +2.46% | CNY 10.15 | CNY 10.49 | CNY 10.11 | 11.39M |
| 2026-07-14 | CNY 10.18 | +0.30% | CNY 10.15 | CNY 10.28 | CNY 9.98 | 11.34M |
| 2026-07-13 | CNY 10.15 | -2.78% | CNY 10.44 | CNY 10.56 | CNY 10.13 | 13.59M |
| 2026-07-10 | CNY 10.44 | +1.75% | CNY 10.23 | CNY 10.63 | CNY 10.11 | 15.33M |
| 2026-07-09 | CNY 10.26 | +0.59% | CNY 10.20 | CNY 10.34 | CNY 10.04 | 10.86M |
| 2026-07-08 | CNY 10.20 | +1.90% | CNY 10.03 | CNY 10.30 | CNY 9.95 | 10.68M |
| 2026-07-07 | CNY 10.01 | -2.72% | CNY 10.36 | CNY 10.39 | CNY 9.98 | 7.63M |
| 2026-07-06 | CNY 10.29 | -1.72% | CNY 10.46 | CNY 10.61 | CNY 10.21 | 8.58M |
| 2026-07-03 | CNY 10.47 | +1.55% | CNY 10.40 | CNY 10.55 | CNY 10.29 | 9.29M |
| 2026-07-02 | CNY 10.31 | -0.96% | CNY 10.41 | CNY 10.62 | CNY 10.28 | 11.76M |
| 2026-07-01 | CNY 10.41 | +1.86% | CNY 10.22 | CNY 10.55 | CNY 10.12 | 12.40M |
| 2026-06-30 | CNY 10.22 | +1.79% | CNY 10.03 | CNY 10.26 | CNY 9.95 | 11.22M |
| 2026-06-29 | CNY 10.04 | -0.20% | CNY 10.13 | CNY 10.14 | CNY 9.89 | 11.78M |
| 2026-06-26 | CNY 10.06 | -4.91% | CNY 10.49 | CNY 10.49 | CNY 10.06 | 12.74M |
| 2026-06-25 | CNY 10.58 | -3.38% | CNY 10.88 | CNY 10.97 | CNY 10.48 | 13.32M |
| 2026-06-24 | CNY 10.95 | -3.52% | CNY 11.45 | CNY 11.45 | CNY 10.81 | 13.10M |
| 2026-06-23 | CNY 11.35 | -0.09% | CNY 11.40 | CNY 11.64 | CNY 11.26 | 11.44M |
| 2026-06-22 | CNY 11.36 | +0.98% | CNY 11.24 | CNY 11.38 | CNY 10.75 | 16.73M |
| 2026-06-18 | CNY 11.25 | -1.14% | CNY 11.29 | CNY 11.55 | CNY 11.16 | 9.68M |
| 2026-06-17 | CNY 11.38 | -2.32% | CNY 11.61 | CNY 11.61 | CNY 11.27 | 11.16M |
| 2026-06-16 | CNY 11.65 | -1.52% | CNY 11.82 | CNY 11.82 | CNY 11.57 | 9.53M |
| 2026-06-15 | CNY 11.83 | +0.51% | CNY 11.79 | CNY 12.00 | CNY 11.65 | 9.99M |
| 2026-06-12 | CNY 11.77 | +1.03% | CNY 11.80 | CNY 11.88 | CNY 11.43 | 12.44M |
| 2026-06-11 | CNY 11.65 | -5.52% | CNY 12.29 | CNY 12.29 | CNY 11.50 | 11.92M |
| 2026-06-10 | CNY 12.33 | -1.04% | CNY 12.31 | CNY 12.75 | CNY 12.12 | 8.84M |
| 2026-06-09 | CNY 12.46 | +2.21% | CNY 12.29 | CNY 12.55 | CNY 12.07 | 9.50M |
| 2026-06-08 | CNY 12.19 | -1.14% | CNY 12.03 | CNY 12.37 | CNY 11.98 | 9.58M |
| 2026-06-05 | CNY 12.33 | +1.15% | CNY 12.22 | CNY 12.48 | CNY 12.06 | 8.62M |
| 2026-06-04 | CNY 12.19 | -2.56% | CNY 12.43 | CNY 12.55 | CNY 12.11 | 7.39M |
| 2026-06-03 | CNY 12.51 | -1.26% | CNY 12.65 | CNY 12.68 | CNY 12.44 | 7.72M |
| 2026-06-02 | CNY 12.67 | -2.24% | CNY 12.99 | CNY 13.03 | CNY 12.61 | 7.77M |
| 2026-06-01 | CNY 12.96 | +2.21% | CNY 12.68 | CNY 13.12 | CNY 12.68 | 9.24M |
| 2026-05-29 | CNY 12.68 | -2.46% | CNY 13.29 | CNY 13.39 | CNY 12.56 | 10.01M |
| 2026-05-28 | CNY 13.00 | 0.00% | CNY 13.01 | CNY 13.07 | CNY 12.68 | 8.23M |
| 2026-05-27 | CNY 13.00 | -3.49% | CNY 13.43 | CNY 13.46 | CNY 12.89 | 11.07M |
| 2026-05-26 | CNY 13.47 | -0.30% | CNY 13.42 | CNY 13.65 | CNY 13.18 | 9.99M |