Canada markets closed

Beijing eGOVA Co,. Ltd (300075.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
15.30+0.14 (+0.92%)
At close: 03:04PM CST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202415.0815.3615.0715.3015.3012,167,047
May 08, 202415.6115.6115.1115.1615.1616,083,893
May 07, 202415.6715.9115.6015.6815.6815,058,989
May 06, 202415.9815.9815.6115.7715.7717,335,460
Apr 30, 202416.1716.1715.5315.6615.6622,182,335
Apr 29, 202415.7715.9915.5815.8915.8928,305,709
Apr 26, 202415.3015.9015.3015.6815.6836,581,391
Apr 25, 202415.2015.5214.9815.1815.1831,035,264
Apr 24, 202414.2815.6614.2715.5315.5343,976,515
Apr 23, 202413.9814.1013.8613.9113.9112,058,043
Apr 22, 202413.9014.1313.6813.8313.8312,176,206
Apr 19, 202414.0314.1713.7414.1114.1117,145,156
Apr 18, 202414.1314.5013.9114.0514.0524,800,002
Apr 17, 202413.4314.1313.4314.0014.0022,557,965
Apr 16, 202413.9014.0413.1013.1313.1322,392,430
Apr 15, 202413.9014.1613.4714.0814.0825,487,219
Apr 12, 202414.8914.9013.9213.9613.9647,312,661
Apr 11, 202415.7816.1415.6615.7615.7619,489,140
Apr 10, 202416.0916.2015.3616.1116.1130,146,062
Apr 09, 202416.0816.7616.0816.2316.2322,694,150
Apr 08, 202417.6017.6116.2116.2116.2144,002,762
Apr 03, 202417.1117.7816.7417.5817.5863,316,611
Apr 02, 202416.9217.2216.5516.8016.8040,692,872
Apr 01, 202416.8817.0616.6517.0017.0044,311,176
Mar 29, 202416.9016.9916.4116.7416.7446,026,772
Mar 28, 202415.2117.8415.1617.4917.49102,492,982
Mar 27, 202415.8615.8914.8614.8714.8729,034,048
Mar 26, 202416.3416.6015.6515.8915.8933,850,401
Mar 25, 202417.0017.5516.5316.5716.5743,238,589
Mar 22, 202417.1818.0216.8117.2917.2971,626,124
Mar 21, 202416.3416.5716.0516.3916.3937,725,524
Mar 20, 202415.6016.8015.5516.6116.6152,864,163
Mar 19, 202415.2015.9515.1315.6015.6036,263,439
Mar 18, 202415.0015.2514.9015.2515.2518,466,760
Mar 15, 202414.8514.9614.6014.9514.9512,430,286
Mar 14, 202415.0115.1014.6014.8814.8817,270,696
Mar 13, 202415.0115.3414.9315.1115.1125,453,177
Mar 12, 202414.9515.0514.7314.9714.9716,586,367
Mar 11, 202414.4414.8414.3514.8414.8413,906,097
Mar 08, 202414.4414.6314.2314.5414.5413,450,450
Mar 07, 202414.7015.0714.3314.3414.3419,055,323
Mar 06, 202414.7014.9714.4514.7014.7016,273,354
Mar 05, 202414.8815.0514.6314.8014.8019,226,609
Mar 04, 202415.3015.3114.7515.0515.0521,048,501
Mar 01, 202414.5515.1714.5215.1715.1725,961,224
Feb 29, 202413.7314.6613.7314.6014.6023,459,759
Feb 28, 202415.0715.3413.8613.8613.8634,374,358
Feb 27, 202414.4015.0814.3015.0615.0623,429,742
Feb 26, 202414.5614.7914.2114.4414.4423,441,243
Feb 23, 202414.2114.5813.9514.5514.5525,561,389
Feb 22, 202413.6014.1213.6014.1014.1022,741,594
Feb 21, 202413.4114.0613.4013.6013.6021,007,768
Feb 20, 202413.4013.7413.2313.6713.6717,197,312
Feb 19, 202413.7413.8313.2213.6013.6022,977,337
Feb 08, 202412.3813.2212.3813.1113.1119,379,925
Feb 07, 202412.0012.5711.9712.2312.2321,407,701
Feb 06, 202410.7312.1310.5511.8611.8620,524,662
Feb 05, 202412.0012.0210.4010.8610.8626,092,291
Feb 02, 202412.7913.0911.5512.1712.1719,108,080
Feb 01, 202412.9213.2912.6812.7812.7813,754,860
Jan 31, 202413.5513.8512.9412.9512.9514,901,262
Jan 30, 202414.0714.2913.6513.6713.6710,068,980
Jan 29, 202414.7814.8314.1014.1014.1014,098,479
Jan 26, 202414.4714.9814.3014.6014.6023,178,251
Jan 25, 202413.8814.4713.6314.4214.4215,962,287
Jan 24, 202413.6513.8513.2013.8013.8012,927,428
Jan 23, 202413.4813.7013.3113.5413.5414,998,888
Jan 22, 202414.4214.4813.2913.4313.4314,040,402
Jan 19, 202414.7214.7414.3514.4114.418,172,546
Jan 18, 202414.7114.7914.1214.7514.7513,297,765
Jan 17, 202415.0015.0814.7014.7014.707,641,072
Jan 16, 202415.0015.0914.7415.0415.049,907,139
Jan 15, 202415.5515.5614.7315.0715.0720,720,447
Jan 12, 202415.8615.9815.5915.6115.619,412,893
Jan 11, 202415.5416.0515.5316.0016.0012,246,295
Jan 10, 202416.4016.4215.5215.5415.5415,438,291
Jan 09, 202416.7916.7916.3216.4716.479,176,936
Jan 08, 202416.9916.9916.5616.6816.686,986,575
Jan 05, 202417.6517.6916.9616.9716.979,062,561
Jan 04, 202417.3817.8017.1017.6217.6211,754,585
Jan 03, 202417.4217.5317.1517.3417.346,886,871
Jan 02, 202417.6017.6417.4217.5117.516,815,599
Dec 29, 202317.3217.6617.2617.6017.609,717,651
Dec 28, 202317.0217.4116.7917.3417.3410,418,133
Dec 27, 202317.0117.1116.9017.0617.066,888,448
Dec 26, 202317.3917.4016.7916.9516.957,777,800
Dec 25, 202317.2917.4917.1617.3617.365,094,955
Dec 22, 202317.8617.9217.2017.4017.4013,310,193
Dec 21, 202317.8018.0117.4017.9617.9611,298,283
Dec 20, 202318.7518.7617.8717.8817.8811,383,035
Dec 19, 202318.5018.7318.3518.6818.689,191,107
Dec 18, 202318.7318.9618.3018.4118.419,469,850
Dec 15, 202318.9018.9618.5118.7518.759,147,308
Dec 14, 202319.2419.2818.7518.9018.9013,886,675
Dec 13, 202319.3019.4219.0719.1919.1913,785,439
Dec 12, 202319.0319.7519.0319.3819.3826,252,047
Dec 11, 202318.6419.2018.5619.1219.1219,871,387
Dec 08, 202318.6519.1518.6218.9018.9021,953,101
Dec 07, 202318.1018.5018.0618.3518.3510,925,833
Dec 06, 202318.1818.3818.0318.1318.1311,682,819
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...