East Group Co., Ltd. Class A 300376
SZSE · China · Producer Manufacturing
CNY 4.10+0.02 (+0.49%)
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 4.10 | +0.49% | CNY 4.08 | CNY 4.14 | CNY 4.07 | 10.90M |
| 2026-09-29 | CNY 4.08 | +0.49% | CNY 4.06 | CNY 4.11 | CNY 4.05 | 11.84M |
| 2026-09-28 | CNY 4.06 | -1.69% | CNY 4.15 | CNY 4.17 | CNY 4.03 | 16.80M |
| 2026-09-24 | CNY 4.13 | -1.20% | CNY 4.17 | CNY 4.20 | CNY 4.11 | 11.15M |
| 2026-09-23 | CNY 4.18 | -1.88% | CNY 4.25 | CNY 4.27 | CNY 4.17 | 14.05M |
| 2026-09-22 | CNY 4.26 | +0.47% | CNY 4.25 | CNY 4.35 | CNY 4.24 | 19.97M |
| 2026-09-21 | CNY 4.24 | +0.24% | CNY 4.24 | CNY 4.26 | CNY 4.23 | 13.69M |
| 2026-09-18 | CNY 4.23 | +0.95% | CNY 4.22 | CNY 4.24 | CNY 4.17 | 16.71M |
| 2026-09-17 | CNY 4.19 | +0.48% | CNY 4.15 | CNY 4.23 | CNY 4.10 | 20.21M |
| 2026-09-16 | CNY 4.17 | +0.72% | CNY 4.14 | CNY 4.20 | CNY 4.12 | 13.57M |
| 2026-09-15 | CNY 4.14 | -1.66% | CNY 4.21 | CNY 4.21 | CNY 4.14 | 14.32M |
| 2026-09-14 | CNY 4.21 | 0.00% | CNY 4.19 | CNY 4.25 | CNY 4.17 | 11.79M |
| 2026-09-11 | CNY 4.21 | -1.64% | CNY 4.26 | CNY 4.26 | CNY 4.15 | 17.36M |
| 2026-09-10 | CNY 4.28 | +0.23% | CNY 4.26 | CNY 4.32 | CNY 4.20 | 15.24M |
| 2026-09-09 | CNY 4.27 | -2.29% | CNY 4.37 | CNY 4.38 | CNY 4.26 | 17.61M |
| 2026-09-08 | CNY 4.37 | 0.00% | CNY 4.38 | CNY 4.40 | CNY 4.34 | 14.35M |
| 2026-09-07 | CNY 4.37 | 0.00% | CNY 4.37 | CNY 4.42 | CNY 4.36 | 11.67M |
| 2026-09-04 | CNY 4.37 | -0.46% | CNY 4.44 | CNY 4.48 | CNY 4.34 | 17.58M |
| 2026-09-03 | CNY 4.39 | -1.35% | CNY 4.49 | CNY 4.50 | CNY 4.37 | 15.50M |
| 2026-09-02 | CNY 4.45 | +0.45% | CNY 4.42 | CNY 4.48 | CNY 4.33 | 17.41M |
| 2026-09-01 | CNY 4.43 | +1.37% | CNY 4.37 | CNY 4.47 | CNY 4.35 | 25.63M |
| 2026-08-31 | CNY 4.37 | -5.41% | CNY 4.45 | CNY 4.50 | CNY 4.25 | 40.42M |
| 2026-08-28 | CNY 4.62 | +0.22% | CNY 4.60 | CNY 4.66 | CNY 4.60 | 10.72M |
| 2026-08-27 | CNY 4.61 | 0.00% | CNY 4.61 | CNY 4.62 | CNY 4.56 | 12.55M |
| 2026-08-26 | CNY 4.61 | +1.77% | CNY 4.52 | CNY 4.65 | CNY 4.50 | 15.03M |
| 2026-08-25 | CNY 4.53 | +2.03% | CNY 4.43 | CNY 4.56 | CNY 4.38 | 18.74M |
| 2026-08-24 | CNY 4.44 | 0.00% | CNY 4.46 | CNY 4.54 | CNY 4.37 | 18.03M |
| 2026-08-21 | CNY 4.44 | +0.23% | CNY 4.41 | CNY 4.46 | CNY 4.37 | 13.29M |
| 2026-08-20 | CNY 4.43 | -0.89% | CNY 4.50 | CNY 4.53 | CNY 4.42 | 14.66M |
| 2026-08-19 | CNY 4.47 | -3.66% | CNY 4.61 | CNY 4.63 | CNY 4.45 | 20.22M |
| 2026-08-18 | CNY 4.64 | -2.73% | CNY 4.74 | CNY 4.75 | CNY 4.61 | 20.63M |
| 2026-08-17 | CNY 4.77 | +1.06% | CNY 4.73 | CNY 4.79 | CNY 4.66 | 16.07M |
| 2026-08-14 | CNY 4.72 | -1.87% | CNY 4.80 | CNY 4.83 | CNY 4.69 | 18.20M |
| 2026-08-13 | CNY 4.81 | -1.23% | CNY 4.90 | CNY 4.95 | CNY 4.81 | 28.01M |
| 2026-08-12 | CNY 4.87 | +0.21% | CNY 4.83 | CNY 4.90 | CNY 4.82 | 17.93M |
| 2026-08-11 | CNY 4.86 | +0.83% | CNY 4.91 | CNY 4.99 | CNY 4.77 | 33.57M |
| 2026-08-10 | CNY 4.82 | +1.26% | CNY 4.80 | CNY 4.84 | CNY 4.73 | 21.11M |
| 2026-08-07 | CNY 4.76 | -1.65% | CNY 4.85 | CNY 4.85 | CNY 4.69 | 21.77M |
| 2026-08-06 | CNY 4.84 | -1.43% | CNY 4.89 | CNY 4.91 | CNY 4.79 | 21.04M |
| 2026-08-05 | CNY 4.91 | -0.41% | CNY 4.86 | CNY 4.95 | CNY 4.86 | 19.98M |
| 2026-08-04 | CNY 4.93 | +1.44% | CNY 4.86 | CNY 4.98 | CNY 4.81 | 23.80M |
| 2026-08-03 | CNY 4.86 | +3.85% | CNY 4.69 | CNY 4.87 | CNY 4.68 | 27.33M |
| 2026-07-31 | CNY 4.68 | +1.96% | CNY 4.62 | CNY 4.75 | CNY 4.62 | 24.00M |
| 2026-07-30 | CNY 4.59 | +0.22% | CNY 4.53 | CNY 4.67 | CNY 4.50 | 23.81M |
| 2026-07-29 | CNY 4.58 | +2.92% | CNY 4.43 | CNY 4.59 | CNY 4.39 | 26.98M |
| 2026-07-28 | CNY 4.45 | -1.33% | CNY 4.47 | CNY 4.51 | CNY 4.39 | 20.80M |
| 2026-07-27 | CNY 4.51 | +2.50% | CNY 4.41 | CNY 4.52 | CNY 4.40 | 17.25M |
| 2026-07-24 | CNY 4.40 | -3.72% | CNY 4.51 | CNY 4.57 | CNY 4.39 | 17.44M |
| 2026-07-23 | CNY 4.57 | +3.16% | CNY 4.43 | CNY 4.59 | CNY 4.41 | 22.47M |
| 2026-07-22 | CNY 4.43 | -1.99% | CNY 4.50 | CNY 4.54 | CNY 4.37 | 25.72M |
| 2026-07-21 | CNY 4.52 | +2.03% | CNY 4.41 | CNY 4.57 | CNY 4.37 | 27.06M |
| 2026-07-20 | CNY 4.43 | -3.06% | CNY 4.65 | CNY 4.69 | CNY 4.37 | 28.15M |
| 2026-07-17 | CNY 4.57 | -5.19% | CNY 4.78 | CNY 4.85 | CNY 4.56 | 28.92M |
| 2026-07-16 | CNY 4.82 | +0.21% | CNY 4.78 | CNY 4.85 | CNY 4.77 | 12.91M |
| 2026-07-15 | CNY 4.81 | -1.23% | CNY 4.85 | CNY 4.90 | CNY 4.79 | 15.66M |
| 2026-07-14 | CNY 4.87 | +0.41% | CNY 4.80 | CNY 4.95 | CNY 4.77 | 20.70M |
| 2026-07-13 | CNY 4.85 | -4.53% | CNY 5.03 | CNY 5.10 | CNY 4.85 | 32.46M |
| 2026-07-10 | CNY 5.08 | -2.31% | CNY 5.09 | CNY 5.22 | CNY 5.02 | 33.62M |
| 2026-07-09 | CNY 5.20 | +0.58% | CNY 5.10 | CNY 5.36 | CNY 4.98 | 48.31M |
| 2026-07-08 | CNY 5.17 | -3.90% | CNY 5.38 | CNY 5.38 | CNY 5.14 | 39.39M |
| 2026-07-07 | CNY 5.38 | +6.11% | CNY 5.09 | CNY 5.50 | CNY 5.01 | 65.42M |
| 2026-07-06 | CNY 5.07 | -0.78% | CNY 5.11 | CNY 5.20 | CNY 5.04 | 27.88M |
| 2026-07-03 | CNY 5.11 | +2.20% | CNY 5.05 | CNY 5.16 | CNY 5.02 | 27.01M |
| 2026-07-02 | CNY 5.00 | -2.15% | CNY 5.02 | CNY 5.16 | CNY 4.98 | 35.14M |
| 2026-07-01 | CNY 5.11 | -0.20% | CNY 5.15 | CNY 5.23 | CNY 5.03 | 42.71M |
| 2026-06-30 | CNY 5.12 | -3.03% | CNY 5.21 | CNY 5.28 | CNY 5.06 | 40.94M |
| 2026-06-29 | CNY 5.28 | +2.33% | CNY 5.00 | CNY 5.43 | CNY 4.98 | 48.63M |
| 2026-06-26 | CNY 5.16 | 0.00% | CNY 5.28 | CNY 5.56 | CNY 5.15 | 52.47M |
| 2026-06-25 | CNY 5.16 | -6.86% | CNY 5.41 | CNY 5.49 | CNY 5.15 | 63.36M |
| 2026-06-24 | CNY 5.54 | -3.48% | CNY 5.80 | CNY 6.04 | CNY 5.50 | 65.13M |
| 2026-06-23 | CNY 5.74 | -3.04% | CNY 5.87 | CNY 5.96 | CNY 5.67 | 49.62M |
| 2026-06-22 | CNY 5.92 | -1.99% | CNY 5.94 | CNY 6.09 | CNY 5.77 | 60.85M |
| 2026-06-18 | CNY 6.04 | -4.13% | CNY 6.25 | CNY 6.32 | CNY 6.02 | 60.48M |
| 2026-06-17 | CNY 6.30 | -2.78% | CNY 6.32 | CNY 6.38 | CNY 6.20 | 77.72M |
| 2026-06-16 | CNY 6.48 | +2.21% | CNY 6.28 | CNY 6.66 | CNY 6.23 | 114.16M |
| 2026-06-15 | CNY 6.34 | +2.59% | CNY 6.23 | CNY 6.54 | CNY 6.11 | 105.74M |
| 2026-06-12 | CNY 6.18 | +6.37% | CNY 5.75 | CNY 6.18 | CNY 5.60 | 102.66M |
| 2026-06-11 | CNY 5.81 | -7.34% | CNY 6.05 | CNY 6.13 | CNY 5.79 | 90.61M |
| 2026-06-10 | CNY 6.27 | +4.50% | CNY 5.94 | CNY 6.55 | CNY 5.73 | 146.12M |
| 2026-06-09 | CNY 6.00 | +1.01% | CNY 5.90 | CNY 6.24 | CNY 5.66 | 138.46M |
| 2026-06-08 | CNY 5.94 | +20.00% | CNY 4.81 | CNY 5.94 | CNY 4.69 | 75.25M |
| 2026-06-05 | CNY 4.95 | -0.80% | CNY 4.98 | CNY 5.03 | CNY 4.82 | 26.81M |
| 2026-06-04 | CNY 4.99 | -1.19% | CNY 4.98 | CNY 5.14 | CNY 4.95 | 25.44M |
| 2026-06-03 | CNY 5.05 | -1.94% | CNY 5.15 | CNY 5.18 | CNY 5.01 | 25.28M |
| 2026-06-02 | CNY 5.15 | +0.59% | CNY 5.14 | CNY 5.19 | CNY 5.00 | 22.52M |
| 2026-06-01 | CNY 5.12 | -0.19% | CNY 5.10 | CNY 5.20 | CNY 4.98 | 24.41M |
| 2026-05-29 | CNY 5.13 | -5.35% | CNY 5.42 | CNY 5.53 | CNY 5.11 | 31.91M |
| 2026-05-28 | CNY 5.42 | +2.46% | CNY 5.30 | CNY 5.57 | CNY 5.25 | 35.81M |
| 2026-05-27 | CNY 5.29 | +1.54% | CNY 5.22 | CNY 5.45 | CNY 5.11 | 38.42M |
| 2026-05-26 | CNY 5.21 | -3.52% | CNY 5.42 | CNY 5.42 | CNY 5.13 | 33.03M |