East Money Information Co.,Ltd. (SHE:300059)
China
· Delayed Price · Currency is CNY 23.31
+0.92 (4.11%)
At close: Dec 5, 2025
East Money Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.35 | 23.72 | 22.31 | 23.31 | 23.31 | 4.11% | 548,112,178 |
| Dec 4, 2025 | 22.25 | 22.59 | 22.17 | 22.39 | 22.39 | 0.72% | 180,008,700 |
| Dec 3, 2025 | 22.67 | 22.80 | 22.18 | 22.23 | 22.23 | -1.68% | 224,382,700 |
| Dec 2, 2025 | 23.03 | 23.05 | 22.59 | 22.61 | 22.61 | -2.08% | 234,266,600 |
| Dec 1, 2025 | 23.22 | 23.34 | 22.85 | 23.09 | 23.09 | -1.32% | 307,525,000 |
| Nov 28, 2025 | 23.29 | 23.41 | 23.06 | 23.40 | 23.40 | 0.43% | 179,086,900 |
| Nov 27, 2025 | 23.33 | 23.63 | 23.26 | 23.30 | 23.30 | -0.17% | 193,737,800 |
| Nov 26, 2025 | 23.42 | 23.53 | 23.31 | 23.34 | 23.34 | -0.34% | 168,890,800 |
| Nov 25, 2025 | 23.49 | 23.63 | 23.38 | 23.42 | 23.42 | -0.04% | 194,443,500 |
| Nov 24, 2025 | 23.40 | 23.62 | 23.26 | 23.43 | 23.43 | 0.56% | 173,326,700 |
| Nov 21, 2025 | 23.88 | 24.08 | 23.26 | 23.30 | 23.30 | -3.20% | 303,657,600 |
| Nov 20, 2025 | 24.71 | 24.80 | 24.06 | 24.07 | 24.07 | -1.07% | 218,813,900 |
| Nov 19, 2025 | 24.48 | 24.61 | 24.16 | 24.33 | 24.33 | -0.65% | 175,068,900 |
| Nov 18, 2025 | 24.50 | 24.69 | 24.46 | 24.49 | 24.49 | -0.08% | 150,722,200 |
| Nov 17, 2025 | 24.51 | 24.66 | 24.44 | 24.51 | 24.51 | -0.12% | 148,618,400 |
| Nov 14, 2025 | 24.90 | 24.98 | 24.52 | 24.54 | 24.54 | -2.35% | 202,810,500 |
| Nov 13, 2025 | 24.59 | 25.14 | 24.59 | 25.13 | 25.13 | 1.78% | 229,532,000 |
| Nov 12, 2025 | 24.93 | 25.02 | 24.50 | 24.69 | 24.69 | -0.96% | 209,423,700 |
| Nov 11, 2025 | 25.39 | 25.44 | 24.92 | 24.93 | 24.93 | -1.85% | 249,958,200 |
| Nov 10, 2025 | 25.12 | 25.52 | 25.11 | 25.40 | 25.40 | 1.03% | 213,742,500 |
| Nov 7, 2025 | 25.28 | 25.32 | 25.10 | 25.14 | 25.14 | -1.45% | 202,422,800 |
| Nov 6, 2025 | 25.27 | 25.68 | 25.27 | 25.51 | 25.51 | 0.99% | 239,845,600 |
| Nov 5, 2025 | 25.09 | 25.37 | 25.01 | 25.26 | 25.26 | - | 166,593,200 |
| Nov 4, 2025 | 25.41 | 25.48 | 25.20 | 25.26 | 25.26 | -1.17% | 189,508,900 |
| Nov 3, 2025 | 25.49 | 25.59 | 25.15 | 25.56 | 25.56 | 0.24% | 220,117,400 |
| Oct 31, 2025 | 25.78 | 25.87 | 25.50 | 25.50 | 25.50 | -0.51% | 249,902,800 |
| Oct 30, 2025 | 26.29 | 26.33 | 25.61 | 25.63 | 25.63 | -3.25% | 467,608,300 |
| Oct 29, 2025 | 25.91 | 26.79 | 25.88 | 26.49 | 26.49 | 1.88% | 544,258,200 |
| Oct 28, 2025 | 25.85 | 26.40 | 25.81 | 26.00 | 26.00 | -0.15% | 350,368,400 |
| Oct 27, 2025 | 26.35 | 26.45 | 25.93 | 26.04 | 26.04 | 0.54% | 475,197,400 |
| Oct 24, 2025 | 25.54 | 25.90 | 25.43 | 25.90 | 25.90 | 1.69% | 357,851,700 |
| Oct 23, 2025 | 25.16 | 25.48 | 24.92 | 25.47 | 25.47 | 1.39% | 250,384,500 |
| Oct 22, 2025 | 25.21 | 25.25 | 24.99 | 25.12 | 25.12 | -0.95% | 177,622,300 |
| Oct 21, 2025 | 25.12 | 25.55 | 25.04 | 25.36 | 25.36 | 1.36% | 297,415,900 |
| Oct 20, 2025 | 25.25 | 25.34 | 24.86 | 25.02 | 25.02 | 0.64% | 228,260,500 |
| Oct 17, 2025 | 25.40 | 25.62 | 24.81 | 24.86 | 24.86 | -2.20% | 309,566,600 |
| Oct 16, 2025 | 25.42 | 25.63 | 25.31 | 25.42 | 25.42 | -0.47% | 237,781,400 |
| Oct 15, 2025 | 25.35 | 25.62 | 25.14 | 25.54 | 25.54 | 1.51% | 302,139,800 |
| Oct 14, 2025 | 25.70 | 26.15 | 25.12 | 25.16 | 25.16 | -1.80% | 415,799,700 |
| Oct 13, 2025 | 25.17 | 25.80 | 25.12 | 25.62 | 25.62 | -1.80% | 411,921,400 |
| Oct 10, 2025 | 26.63 | 27.00 | 26.01 | 26.09 | 26.09 | -2.50% | 602,985,500 |
| Oct 9, 2025 | 26.52 | 27.08 | 26.19 | 26.76 | 26.76 | -1.33% | 609,947,200 |
| Sep 30, 2025 | 27.31 | 27.56 | 27.01 | 27.12 | 27.12 | -1.67% | 572,184,600 |
| Sep 29, 2025 | 26.04 | 28.45 | 25.99 | 27.58 | 27.58 | 5.83% | 1,108,684,000 |
| Sep 26, 2025 | 26.37 | 26.53 | 26.05 | 26.06 | 26.06 | -1.55% | 303,421,100 |
| Sep 25, 2025 | 26.40 | 26.79 | 26.35 | 26.47 | 26.47 | 0.08% | 358,772,700 |
| Sep 24, 2025 | 26.00 | 26.73 | 25.89 | 26.45 | 26.45 | 1.26% | 444,335,700 |
| Sep 23, 2025 | 26.57 | 26.59 | 25.70 | 26.12 | 26.12 | -2.86% | 537,885,500 |
| Sep 22, 2025 | 26.55 | 26.97 | 26.55 | 26.89 | 26.89 | 1.28% | 324,342,200 |
| Sep 19, 2025 | 26.77 | 27.03 | 26.55 | 26.55 | 26.55 | -1.19% | 429,082,700 |