Easyhome New Retail Group Corporation Limited (SHE:000785)
China
· Delayed Price · Currency is CNY 3.130
+0.040 (1.29%)
At close: Dec 5, 2025
SHE:000785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.10 | 3.13 | 3.05 | 3.11 | - | 0.65% | 28,547,500 |
| Dec 4, 2025 | 3.10 | 3.14 | 3.05 | 3.09 | 3.09 | -1.59% | 92,326,371 |
| Dec 3, 2025 | 3.05 | 3.21 | 3.02 | 3.14 | 3.14 | 2.61% | 186,023,600 |
| Dec 2, 2025 | 3.08 | 3.10 | 3.05 | 3.06 | 3.06 | -1.61% | 93,112,640 |
| Dec 1, 2025 | 3.09 | 3.15 | 3.06 | 3.11 | 3.11 | 1.97% | 149,214,200 |
| Nov 28, 2025 | 3.04 | 3.08 | 2.97 | 3.05 | 3.05 | 0.33% | 160,525,000 |
| Nov 27, 2025 | 3.20 | 3.23 | 3.04 | 3.04 | 3.04 | -2.25% | 257,034,000 |
| Nov 26, 2025 | 2.83 | 3.11 | 2.82 | 3.11 | 3.11 | 9.89% | 193,416,800 |
| Nov 25, 2025 | 2.81 | 2.85 | 2.80 | 2.83 | 2.83 | 0.35% | 40,588,300 |
| Nov 24, 2025 | 2.78 | 2.86 | 2.76 | 2.82 | 2.82 | 1.81% | 55,552,925 |
| Nov 21, 2025 | 2.86 | 2.88 | 2.75 | 2.77 | 2.77 | -3.82% | 80,658,230 |
| Nov 20, 2025 | 2.92 | 2.93 | 2.86 | 2.88 | 2.88 | -1.37% | 56,339,322 |
| Nov 19, 2025 | 2.94 | 2.98 | 2.90 | 2.92 | 2.92 | -1.02% | 51,567,880 |
| Nov 18, 2025 | 2.99 | 3.00 | 2.91 | 2.95 | 2.95 | -1.67% | 78,760,100 |
| Nov 17, 2025 | 2.99 | 3.01 | 2.96 | 3.00 | 3.00 | 0.33% | 52,062,370 |
| Nov 14, 2025 | 2.98 | 3.03 | 2.98 | 2.99 | 2.99 | -0.33% | 59,107,010 |
| Nov 13, 2025 | 2.96 | 3.00 | 2.94 | 3.00 | 3.00 | 1.35% | 55,715,570 |
| Nov 12, 2025 | 2.99 | 3.02 | 2.95 | 2.96 | 2.96 | -1.00% | 56,317,320 |
| Nov 11, 2025 | 2.96 | 3.00 | 2.94 | 2.99 | 2.99 | 1.01% | 64,955,500 |
| Nov 10, 2025 | 2.90 | 2.96 | 2.88 | 2.96 | 2.96 | 2.07% | 79,588,320 |
| Nov 7, 2025 | 2.90 | 2.92 | 2.89 | 2.90 | 2.90 | - | 39,333,540 |
| Nov 6, 2025 | 2.94 | 2.94 | 2.89 | 2.90 | 2.90 | -1.02% | 59,241,990 |
| Nov 5, 2025 | 2.87 | 2.94 | 2.86 | 2.93 | 2.93 | 1.74% | 85,974,630 |
| Nov 4, 2025 | 2.90 | 2.91 | 2.86 | 2.88 | 2.88 | -1.03% | 48,059,720 |
| Nov 3, 2025 | 2.87 | 2.91 | 2.87 | 2.91 | 2.91 | 0.69% | 45,911,090 |
| Oct 31, 2025 | 2.83 | 2.89 | 2.83 | 2.89 | 2.89 | 2.12% | 62,449,430 |
| Oct 30, 2025 | 2.87 | 2.87 | 2.83 | 2.83 | 2.83 | -1.39% | 44,992,050 |
| Oct 29, 2025 | 2.86 | 2.88 | 2.84 | 2.87 | 2.87 | 0.35% | 33,769,140 |
| Oct 28, 2025 | 2.87 | 2.88 | 2.85 | 2.86 | 2.86 | -0.69% | 39,837,750 |
| Oct 27, 2025 | 2.88 | 2.89 | 2.86 | 2.88 | 2.88 | 0.35% | 41,964,130 |
| Oct 24, 2025 | 2.90 | 2.92 | 2.86 | 2.87 | 2.87 | -1.37% | 58,220,150 |
| Oct 23, 2025 | 2.89 | 2.91 | 2.86 | 2.91 | 2.91 | 0.34% | 42,912,930 |
| Oct 22, 2025 | 2.89 | 2.92 | 2.89 | 2.90 | 2.90 | - | 47,835,000 |
| Oct 21, 2025 | 2.85 | 2.91 | 2.84 | 2.90 | 2.90 | 2.11% | 61,569,240 |
| Oct 20, 2025 | 2.84 | 2.86 | 2.83 | 2.84 | 2.84 | 0.35% | 37,967,620 |
| Oct 17, 2025 | 2.86 | 2.91 | 2.83 | 2.83 | 2.83 | -1.05% | 61,314,440 |
| Oct 16, 2025 | 2.91 | 2.91 | 2.86 | 2.86 | 2.86 | -1.72% | 49,807,000 |
| Oct 15, 2025 | 2.89 | 2.92 | 2.88 | 2.91 | 2.91 | 0.69% | 53,453,270 |
| Oct 14, 2025 | 2.90 | 2.92 | 2.88 | 2.89 | 2.89 | - | 59,172,570 |
| Oct 13, 2025 | 2.85 | 2.90 | 2.82 | 2.89 | 2.89 | -0.69% | 57,754,430 |
| Oct 10, 2025 | 2.89 | 2.94 | 2.88 | 2.91 | 2.91 | 0.34% | 62,810,430 |
| Oct 9, 2025 | 2.87 | 2.91 | 2.85 | 2.90 | 2.90 | 0.69% | 62,043,600 |
| Sep 30, 2025 | 2.88 | 2.90 | 2.87 | 2.88 | 2.88 | - | 47,155,410 |
| Sep 29, 2025 | 2.91 | 2.91 | 2.85 | 2.88 | 2.88 | -1.03% | 74,116,480 |
| Sep 26, 2025 | 2.90 | 2.93 | 2.89 | 2.91 | 2.91 | -0.34% | 50,008,380 |
| Sep 25, 2025 | 2.97 | 2.97 | 2.90 | 2.92 | 2.92 | -2.01% | 84,334,500 |
| Sep 24, 2025 | 2.96 | 2.99 | 2.93 | 2.98 | 2.98 | 0.34% | 71,253,800 |
| Sep 23, 2025 | 3.07 | 3.07 | 2.94 | 2.97 | 2.97 | -3.57% | 100,902,500 |
| Sep 22, 2025 | 3.14 | 3.15 | 3.05 | 3.08 | 3.08 | -2.53% | 86,552,200 |
| Sep 19, 2025 | 3.22 | 3.22 | 3.12 | 3.16 | 3.16 | -2.17% | 99,468,310 |