Eastroc Beverage(Group) Co., Ltd. (SHA:605499)
China
· Delayed Price · Currency is CNY 262.52
-3.53 (-1.33%)
At close: Dec 5, 2025
Eastroc Beverage(Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 265.10 | 265.50 | 260.50 | 262.52 | 262.52 | -1.33% | 1,153,152 |
| Dec 4, 2025 | 265.52 | 267.50 | 264.10 | 266.05 | 266.05 | -0.17% | 658,797 |
| Dec 3, 2025 | 265.50 | 268.98 | 265.12 | 266.50 | 266.50 | 0.15% | 921,779 |
| Dec 2, 2025 | 268.67 | 269.03 | 265.23 | 266.09 | 266.09 | -1.09% | 1,056,791 |
| Dec 1, 2025 | 261.72 | 270.96 | 260.02 | 269.03 | 269.03 | 2.04% | 2,109,637 |
| Nov 28, 2025 | 258.60 | 264.00 | 258.00 | 263.66 | 263.66 | 1.96% | 1,520,991 |
| Nov 27, 2025 | 259.51 | 261.86 | 256.66 | 258.59 | 258.59 | -0.35% | 1,264,661 |
| Nov 26, 2025 | 259.00 | 262.59 | 257.72 | 259.50 | 259.50 | 0.43% | 1,181,881 |
| Nov 25, 2025 | 258.71 | 260.28 | 255.30 | 258.39 | 258.39 | 0.19% | 1,588,503 |
| Nov 24, 2025 | 259.70 | 263.00 | 257.50 | 257.90 | 257.90 | -0.79% | 1,301,267 |
| Nov 21, 2025 | 255.00 | 262.36 | 254.53 | 259.96 | 259.96 | 1.33% | 1,809,945 |
| Nov 20, 2025 | 259.43 | 259.46 | 255.30 | 256.54 | 256.54 | -0.95% | 1,090,798 |
| Nov 19, 2025 | 256.54 | 260.80 | 255.90 | 259.00 | 259.00 | 0.96% | 1,343,999 |
| Nov 18, 2025 | 259.90 | 262.30 | 255.90 | 256.54 | 256.54 | -1.87% | 1,970,232 |
| Nov 17, 2025 | 268.08 | 269.54 | 259.44 | 261.42 | 261.42 | -3.02% | 2,999,127 |
| Nov 14, 2025 | 272.55 | 274.95 | 269.00 | 269.57 | 269.57 | -1.13% | 1,703,829 |
| Nov 13, 2025 | 278.54 | 278.67 | 272.08 | 272.65 | 272.65 | -2.35% | 2,311,383 |
| Nov 12, 2025 | 276.79 | 282.66 | 276.79 | 279.20 | 279.20 | 0.40% | 1,806,858 |
| Nov 11, 2025 | 276.98 | 283.53 | 274.10 | 278.10 | 278.10 | 0.44% | 2,058,409 |
| Nov 10, 2025 | 275.99 | 277.26 | 272.05 | 276.89 | 276.89 | -0.08% | 1,879,488 |
| Nov 7, 2025 | 271.23 | 280.08 | 270.19 | 277.11 | 277.11 | 2.16% | 2,305,996 |
| Nov 6, 2025 | 269.27 | 272.20 | 268.18 | 271.24 | 271.24 | 0.53% | 1,644,525 |
| Nov 5, 2025 | 263.98 | 271.45 | 263.50 | 269.80 | 269.80 | 1.12% | 2,118,293 |
| Nov 4, 2025 | 269.90 | 269.90 | 264.00 | 266.80 | 266.80 | -1.59% | 3,172,233 |
| Nov 3, 2025 | 279.29 | 279.87 | 269.01 | 271.12 | 271.12 | -3.17% | 3,163,489 |
| Oct 31, 2025 | 279.02 | 283.58 | 277.58 | 280.00 | 280.00 | - | 1,664,367 |
| Oct 30, 2025 | 285.98 | 286.00 | 279.70 | 280.00 | 280.00 | -2.09% | 2,348,669 |
| Oct 29, 2025 | 286.35 | 286.65 | 283.28 | 285.98 | 285.98 | -0.13% | 1,269,582 |
| Oct 28, 2025 | 287.40 | 288.57 | 284.56 | 286.34 | 286.34 | -0.23% | 1,611,195 |
| Oct 27, 2025 | 299.85 | 300.72 | 285.60 | 287.01 | 287.01 | -4.56% | 4,412,354 |
| Oct 24, 2025 | 301.00 | 306.50 | 298.33 | 300.73 | 300.73 | -0.09% | 2,301,323 |
| Oct 23, 2025 | 301.28 | 303.49 | 298.53 | 301.00 | 301.00 | -0.33% | 1,331,254 |
| Oct 22, 2025 | 300.80 | 306.66 | 300.00 | 302.00 | 302.00 | 0.33% | 1,460,539 |
| Oct 21, 2025 | 299.00 | 302.48 | 296.11 | 301.00 | 301.00 | 0.67% | 1,666,605 |
| Oct 20, 2025 | 300.11 | 304.00 | 296.11 | 299.00 | 299.00 | -1.32% | 1,441,925 |
| Oct 17, 2025 | 298.00 | 309.00 | 296.10 | 303.00 | 303.00 | 1.71% | 2,344,260 |
| Oct 16, 2025 | 288.11 | 297.98 | 288.11 | 297.90 | 297.90 | 2.07% | 1,673,553 |
| Oct 15, 2025 | 290.67 | 292.76 | 287.70 | 291.85 | 291.85 | 0.40% | 1,812,416 |
| Oct 14, 2025 | 296.39 | 297.97 | 290.06 | 290.70 | 290.70 | -1.99% | 1,671,126 |
| Oct 13, 2025 | 303.10 | 308.20 | 295.20 | 296.60 | 296.60 | -4.84% | 2,103,692 |
| Oct 10, 2025 | 299.00 | 313.38 | 298.51 | 311.68 | 311.68 | 3.37% | 2,837,474 |
| Oct 9, 2025 | 298.09 | 302.28 | 291.40 | 301.51 | 301.51 | -0.75% | 3,417,836 |
| Sep 30, 2025 | 290.00 | 305.30 | 284.02 | 303.80 | 303.80 | 4.56% | 3,079,466 |
| Sep 29, 2025 | 286.05 | 290.55 | 283.51 | 290.55 | 290.55 | 1.75% | 1,670,330 |
| Sep 26, 2025 | 285.06 | 291.50 | 282.80 | 285.55 | 285.55 | -0.22% | 1,262,469 |
| Sep 25, 2025 | 288.63 | 293.74 | 286.01 | 286.18 | 286.18 | -0.88% | 1,534,984 |
| Sep 24, 2025 | 283.79 | 291.50 | 282.08 | 288.72 | 288.72 | 1.52% | 1,372,091 |
| Sep 23, 2025 | 288.30 | 290.50 | 279.17 | 284.39 | 284.39 | -1.20% | 2,346,075 |
| Sep 22, 2025 | 298.01 | 298.30 | 287.13 | 287.85 | 287.85 | -3.84% | 2,645,859 |
| Sep 19, 2025 | 296.95 | 300.75 | 294.20 | 299.34 | 299.34 | 1.25% | 2,271,049 |