East Money Information Co Ltd (300059.SHE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 19.95 | 19.99 | 19.73 | 19.98 | -0.15% | 252,320,432 |
| 2026-08-06 | 20.20 | 20.35 | 19.90 | 20.01 | -1.72% | 271,228,375 |
| 2026-08-05 | 20.07 | 20.49 | 19.98 | 20.36 | +1.55% | 347,069,219 |
| 2026-08-04 | 20.09 | 20.14 | 19.90 | 20.05 | +0.20% | 207,750,312 |
| 2026-08-03 | 20.00 | 20.08 | 19.83 | 20.01 | -0.79% | 200,451,188 |
| 2026-07-31 | 19.98 | 20.52 | 19.91 | 20.17 | +0.90% | 342,484,000 |
| 2026-07-30 | 19.80 | 20.29 | 19.76 | 19.99 | +0.45% | 300,638,844 |
| 2026-07-29 | 19.39 | 20.10 | 19.30 | 19.90 | +2.47% | 308,289,719 |
| 2026-07-28 | 19.43 | 19.62 | 19.38 | 19.42 | -1.17% | 167,720,016 |
| 2026-07-27 | 19.32 | 19.68 | 19.26 | 19.65 | +1.29% | 194,525,391 |
| 2026-07-24 | 20.08 | 20.08 | 19.40 | 19.40 | -4.34% | 309,037,094 |
| 2026-07-23 | 20.05 | 20.45 | 19.92 | 20.28 | +1.00% | 282,620,344 |
| 2026-07-22 | 20.10 | 20.18 | 19.90 | 20.08 | -1.03% | 257,183,922 |
| 2026-07-21 | 20.22 | 20.46 | 19.90 | 20.29 | +0.55% | 426,949,125 |
| 2026-07-20 | 19.80 | 20.43 | 19.80 | 20.18 | +2.44% | 383,137,750 |
| 2026-07-17 | 19.79 | 20.44 | 19.67 | 19.70 | -0.61% | 451,533,938 |
| 2026-07-16 | 19.95 | 20.10 | 19.71 | 19.82 | -1.59% | 261,353,375 |
| 2026-07-15 | 19.53 | 20.38 | 19.43 | 20.14 | +2.76% | 383,955,844 |
| 2026-07-14 | 19.89 | 19.98 | 19.19 | 19.60 | -1.21% | 327,256,500 |
| 2026-07-13 | 20.03 | 20.32 | 19.62 | 19.84 | -1.73% | 328,386,781 |
| 2026-07-10 | 20.40 | 20.50 | 20.10 | 20.19 | -1.94% | 328,290,469 |
| 2026-07-09 | 20.07 | 20.65 | 20.01 | 20.59 | +2.29% | 344,210,062 |
| 2026-07-08 | 20.21 | 20.75 | 20.06 | 20.13 | -0.79% | 288,191,625 |
| 2026-07-07 | 21.02 | 21.05 | 20.16 | 20.29 | -4.20% | 403,739,031 |
| 2026-07-06 | 21.39 | 21.49 | 20.90 | 21.18 | +0.57% | 393,655,219 |
| 2026-07-03 | 20.95 | 21.25 | 20.70 | 21.06 | +1.59% | 430,136,562 |
| 2026-07-02 | 21.28 | 21.50 | 20.70 | 20.73 | -3.36% | 575,507,500 |
| 2026-07-01 | 20.32 | 21.96 | 20.21 | 21.45 | +5.25% | 949,760,062 |
| 2026-06-30 | 19.95 | 20.57 | 19.74 | 20.38 | +1.39% | 430,348,281 |
| 2026-06-29 | 20.27 | 20.59 | 19.93 | 20.10 | +0.15% | 503,798,469 |
| 2026-06-26 | 20.93 | 21.17 | 20.02 | 20.07 | -4.93% | 622,800,812 |
| 2026-06-25 | 20.04 | 21.57 | 20.04 | 21.11 | +4.61% | 904,000,750 |
| 2026-06-24 | 20.90 | 21.24 | 20.10 | 20.18 | -3.44% | 708,747,438 |
| 2026-06-23 | 20.66 | 21.88 | 20.54 | 20.90 | -0.33% | 1,103,242,000 |
| 2026-06-22 | 18.45 | 20.97 | 18.45 | 20.97 | +12.74% | 1,103,947,000 |
| 2026-06-18 | 18.95 | 19.12 | 18.53 | 18.60 | -2.31% | 329,684,906 |
| 2026-06-17 | 19.04 | 19.25 | 18.86 | 19.04 | -0.42% | 274,920,906 |
| 2026-06-16 | 18.70 | 19.46 | 18.69 | 19.12 | +1.22% | 458,080,188 |
| 2026-06-15 | 18.00 | 19.48 | 17.95 | 18.89 | +4.94% | 625,621,812 |
| 2026-06-12 | 17.49 | 18.23 | 17.37 | 18.00 | +3.69% | 473,692,812 |
| 2026-06-11 | 17.65 | 17.88 | 17.22 | 17.36 | -2.36% | 257,070,406 |
| 2026-06-10 | 17.77 | 17.95 | 17.55 | 17.78 | -0.56% | 232,814,703 |
| 2026-06-09 | 17.73 | 17.93 | 17.50 | 17.88 | +0.90% | 225,858,969 |
| 2026-06-08 | 18.28 | 18.63 | 17.70 | 17.72 | -4.32% | 348,445,000 |
| 2026-06-05 | 18.76 | 18.95 | 18.50 | 18.52 | -1.17% | 255,301,203 |
| 2026-06-04 | 18.79 | 19.07 | 18.55 | 18.74 | -0.90% | 224,392,500 |
| 2026-06-03 | 18.80 | 19.21 | 18.65 | 18.91 | +0.00% | 294,030,500 |
| 2026-06-02 | 18.91 | 19.09 | 18.65 | 18.91 | -0.32% | 266,846,094 |
| 2026-06-01 | 19.05 | 19.27 | 18.85 | 18.97 | -0.99% | 244,598,891 |
| 2026-05-29 | 19.20 | 19.73 | 19.16 | 19.16 | -0.16% | 371,959,000 |
| 2026-05-28 | 19.51 | 19.55 | 18.96 | 19.19 | -2.14% | 341,490,875 |
| 2026-05-27 | 19.80 | 20.19 | 19.58 | 19.61 | -2.19% | 326,043,281 |
| 2026-05-26 | 19.68 | 20.28 | 19.58 | 20.05 | +0.91% | 422,181,781 |
| 2026-05-25 | 19.72 | 20.25 | 19.58 | 19.87 | +1.90% | 335,793,531 |
| 2026-05-22 | 19.96 | 20.09 | 19.36 | 19.50 | -2.40% | 429,594,500 |
| 2026-05-21 | 19.85 | 21.03 | 19.83 | 19.98 | +1.58% | 722,172,125 |
| 2026-05-20 | 19.78 | 19.91 | 19.61 | 19.67 | -1.16% | 185,749,594 |
| 2026-05-19 | 19.78 | 19.95 | 19.38 | 19.90 | +0.66% | 267,989,281 |
| 2026-05-18 | 19.60 | 20.01 | 19.56 | 19.77 | +0.20% | 221,113,500 |
| 2026-05-15 | 20.17 | 20.33 | 19.67 | 19.73 | -2.23% | 369,544,469 |
| 2026-05-14 | 21.09 | 21.20 | 20.17 | 20.18 | -4.27% | 386,428,312 |
| 2026-05-13 | 21.12 | 21.24 | 20.81 | 21.08 | -0.89% | 375,009,656 |
| 2026-05-12 | 21.14 | 21.60 | 21.01 | 21.27 | -0.05% | 409,923,000 |
| 2026-05-11 | 20.45 | 21.35 | 20.44 | 21.28 | +3.86% | 581,192,000 |
| 2026-05-08 | 20.60 | 20.74 | 20.39 | 20.49 | -1.16% | 232,082,891 |
| 2026-05-07 | 21.00 | 21.05 | 20.55 | 20.73 | -0.58% | 337,885,188 |
| 2026-05-06 | 20.40 | 21.03 | 20.40 | 20.85 | +2.41% | 427,476,312 |
| 2026-04-30 | 20.25 | 20.95 | 20.19 | 20.36 | +0.49% | 362,636,875 |
| 2026-04-29 | 20.02 | 20.32 | 20.00 | 20.26 | +0.50% | 247,966,594 |
| 2026-04-28 | 19.90 | 20.46 | 19.90 | 20.16 | +0.90% | 349,478,469 |
| 2026-04-27 | 19.84 | 20.20 | 19.78 | 19.98 | +1.42% | 222,289,500 |
| 2026-04-24 | 19.85 | 19.85 | 19.55 | 19.70 | -0.96% | 178,752,297 |
| 2026-04-23 | 20.10 | 20.23 | 19.79 | 19.89 | -1.44% | 233,984,094 |
| 2026-04-22 | 19.86 | 20.36 | 19.82 | 20.18 | +1.20% | 283,982,312 |
| 2026-04-21 | 20.04 | 20.13 | 19.82 | 19.94 | -1.04% | 172,947,703 |
| 2026-04-20 | 20.05 | 20.24 | 19.92 | 20.15 | +0.55% | 215,567,906 |
| 2026-04-17 | 19.95 | 20.15 | 19.80 | 20.04 | -0.10% | 215,749,128 |
| 2026-04-16 | 19.94 | 20.25 | 19.86 | 20.06 | +1.06% | 236,166,833 |
| 2026-04-15 | 20.29 | 20.34 | 19.80 | 19.85 | -1.49% | 218,163,162 |
| 2026-04-14 | 20.19 | 20.28 | 19.84 | 20.15 | +0.70% | 268,921,754 |
| 2026-04-13 | 19.52 | 20.25 | 19.50 | 20.01 | +1.27% | 345,985,159 |
| 2026-04-10 | 19.22 | 20.46 | 19.22 | 19.76 | +4.27% | 597,010,643 |
| 2026-04-09 | 19.15 | 19.16 | 18.91 | 18.95 | -2.77% | 210,410,757 |
| 2026-04-08 | 18.90 | 19.59 | 18.80 | 19.49 | +5.64% | 391,137,215 |
| 2026-04-07 | 18.51 | 18.61 | 18.35 | 18.45 | -0.16% | 123,364,783 |
| 2026-04-03 | 18.82 | 18.87 | 18.48 | 18.48 | -1.44% | 138,392,367 |
| 2026-04-02 | 19.11 | 19.12 | 18.68 | 18.75 | -2.29% | 179,744,808 |
| 2026-04-01 | 19.20 | 19.29 | 19.08 | 19.19 | +1.59% | 172,978,686 |
| 2026-03-31 | 19.07 | 19.37 | 18.85 | 18.89 | -0.94% | 169,290,727 |
| 2026-03-30 | 18.92 | 19.15 | 18.83 | 19.07 | -0.73% | 158,457,278 |
| 2026-03-27 | 18.93 | 19.39 | 18.89 | 19.21 | +0.47% | 181,479,953 |
| 2026-03-26 | 19.81 | 19.82 | 19.10 | 19.12 | -3.92% | 279,438,966 |
| 2026-03-25 | 19.75 | 20.15 | 19.73 | 19.90 | +0.66% | 225,141,838 |
| 2026-03-24 | 19.87 | 19.96 | 19.55 | 19.77 | +0.82% | 208,891,179 |
| 2026-03-23 | 19.78 | 20.05 | 19.56 | 19.61 | -2.97% | 314,124,997 |
| 2026-03-20 | 21.20 | 21.22 | 20.21 | 20.21 | -5.25% | 477,462,400 |
| 2026-03-19 | 21.34 | 21.60 | 21.25 | 21.33 | -0.84% | 217,463,822 |
| 2026-03-18 | 21.45 | 21.55 | 21.31 | 21.51 | -0.23% | 185,757,857 |
| 2026-03-17 | 21.30 | 22.07 | 21.26 | 21.56 | +1.65% | 420,042,174 |
| 2026-03-16 | 21.09 | 21.23 | 20.94 | 21.21 | +0.52% | 144,707,074 |
| 2026-03-13 | 21.22 | 21.46 | 21.06 | 21.10 | -1.22% | 176,613,501 |
| 2026-03-12 | 21.38 | 21.53 | 21.25 | 21.36 | -0.51% | 151,737,148 |
| 2026-03-11 | 21.35 | 21.59 | 21.25 | 21.47 | +0.51% | 180,302,504 |
| 2026-03-10 | 21.42 | 21.56 | 21.26 | 21.36 | +0.61% | 161,120,963 |
| 2026-03-09 | 21.15 | 21.34 | 21.02 | 21.23 | -1.53% | 197,301,365 |
| 2026-03-06 | 21.00 | 21.64 | 20.96 | 21.56 | +2.23% | 233,819,564 |
| 2026-03-05 | 21.33 | 21.35 | 20.99 | 21.09 | +0.33% | 212,806,778 |
| 2026-03-04 | 21.43 | 21.55 | 20.95 | 21.02 | -2.87% | 288,548,913 |
| 2026-03-03 | 21.93 | 22.33 | 21.62 | 21.64 | -1.41% | 290,761,929 |
| 2026-03-02 | 22.26 | 22.32 | 21.90 | 21.95 | -2.53% | 282,677,152 |
| 2026-02-27 | 22.46 | 22.67 | 22.37 | 22.52 | +0.09% | 176,681,173 |
| 2026-02-26 | 22.69 | 22.70 | 22.43 | 22.50 | -1.06% | 189,153,249 |
| 2026-02-25 | 22.47 | 22.89 | 22.43 | 22.74 | +1.47% | 255,964,372 |
| 2026-02-24 | 22.49 | 22.57 | 22.33 | 22.41 | +0.18% | 141,213,770 |
| 2026-02-13 | 22.70 | 22.82 | 22.36 | 22.37 | -1.28% | 205,468,499 |
| 2026-02-12 | 22.75 | 22.77 | 22.65 | 22.66 | -0.48% | 153,362,029 |
| 2026-02-11 | 22.85 | 22.94 | 22.73 | 22.77 | -0.52% | 149,466,066 |
| 2026-02-10 | 22.92 | 23.09 | 22.85 | 22.89 | -0.26% | 152,251,626 |
| 2026-02-09 | 22.81 | 22.95 | 22.72 | 22.95 | +1.28% | 208,806,438 |
| 2026-02-06 | 22.78 | 22.91 | 22.65 | 22.66 | -1.18% | 197,822,887 |
| 2026-02-05 | 22.75 | 23.13 | 22.71 | 22.93 | +0.17% | 272,039,202 |
| 2026-02-04 | 22.60 | 23.12 | 22.52 | 22.89 | +0.84% | 297,568,413 |
| 2026-02-03 | 22.68 | 22.73 | 22.48 | 22.70 | +0.75% | 179,950,400 |
| 2026-02-02 | 22.61 | 23.05 | 22.45 | 22.53 | -0.75% | 239,788,114 |
| 2026-01-30 | 23.10 | 23.10 | 22.68 | 22.70 | -1.90% | 269,854,953 |
| 2026-01-29 | 22.66 | 23.30 | 22.39 | 23.14 | +1.58% | 417,787,468 |
| 2026-01-28 | 22.90 | 23.02 | 22.77 | 22.78 | -0.52% | 255,135,330 |
| 2026-01-27 | 23.28 | 23.30 | 22.73 | 22.90 | -1.76% | 316,475,831 |
| 2026-01-26 | 23.25 | 23.73 | 23.13 | 23.31 | +0.04% | 425,535,001 |
| 2026-01-23 | 23.36 | 23.45 | 23.25 | 23.30 | -0.04% | 258,945,663 |
| 2026-01-22 | 23.31 | 23.52 | 23.24 | 23.31 | +0.00% | 215,739,815 |
| 2026-01-21 | 23.43 | 23.53 | 23.25 | 23.31 | -0.55% | 230,701,802 |
| 2026-01-20 | 23.49 | 23.66 | 23.32 | 23.44 | -0.26% | 258,570,356 |
| 2026-01-19 | 23.80 | 23.82 | 23.45 | 23.50 | -1.63% | 299,735,468 |
| 2026-01-16 | 24.29 | 24.43 | 23.83 | 23.89 | -0.71% | 325,169,233 |
| 2026-01-15 | 24.21 | 24.52 | 23.91 | 24.06 | -2.67% | 496,353,353 |
| 2026-01-14 | 24.36 | 25.71 | 24.36 | 24.72 | +0.94% | 937,107,931 |
| 2026-01-13 | 25.30 | 25.48 | 24.41 | 24.49 | -2.24% | 573,442,369 |
| 2026-01-12 | 24.06 | 25.05 | 24.01 | 25.05 | +3.81% | 700,622,732 |
| 2026-01-09 | 24.00 | 24.36 | 23.99 | 24.13 | +0.54% | 340,988,370 |
| 2026-01-08 | 24.29 | 24.29 | 23.87 | 24.00 | -2.16% | 401,345,353 |
| 2026-01-07 | 24.88 | 24.97 | 24.26 | 24.53 | -2.31% | 519,386,047 |
| 2026-01-06 | 23.68 | 25.37 | 23.65 | 25.11 | +5.73% | 906,092,075 |
| 2026-01-05 | 23.22 | 23.75 | 23.21 | 23.75 | +2.46% | 356,523,390 |
| 2025-12-31 | 23.43 | 23.61 | 23.18 | 23.18 | -1.07% | 199,239,488 |
| 2025-12-30 | 23.29 | 23.63 | 23.21 | 23.43 | +0.34% | 224,793,876 |
| 2025-12-29 | 23.58 | 23.60 | 23.30 | 23.35 | -1.10% | 221,402,724 |
| 2025-12-26 | 23.34 | 24.05 | 23.23 | 23.61 | +1.16% | 431,928,171 |
| 2025-12-25 | 23.15 | 23.43 | 23.10 | 23.34 | +0.60% | 217,205,303 |
| 2025-12-24 | 22.95 | 23.33 | 22.92 | 23.20 | +0.78% | 216,164,536 |
| 2025-12-23 | 23.06 | 23.24 | 22.93 | 23.02 | -0.26% | 184,964,950 |
| 2025-12-22 | 22.98 | 23.19 | 22.94 | 23.08 | +0.35% | 160,098,857 |
| 2025-12-19 | 22.87 | 23.30 | 22.83 | 23.00 | +0.61% | 193,665,416 |
| 2025-12-18 | 23.00 | 23.15 | 22.84 | 22.86 | -1.00% | 189,319,984 |
| 2025-12-17 | 22.61 | 23.42 | 22.46 | 23.09 | +2.12% | 341,817,761 |
| 2025-12-16 | 22.75 | 22.93 | 22.57 | 22.61 | -1.05% | 187,502,453 |
| 2025-12-15 | 22.81 | 23.24 | 22.71 | 22.85 | -0.74% | 186,663,144 |
| 2025-12-12 | 22.89 | 23.30 | 22.86 | 23.02 | +0.79% | 226,127,208 |
| 2025-12-11 | 23.35 | 23.36 | 22.84 | 22.84 | -1.93% | 193,809,629 |
| 2025-12-10 | 23.21 | 23.45 | 22.96 | 23.29 | +0.04% | 224,914,879 |
| 2025-12-09 | 23.40 | 23.63 | 23.16 | 23.28 | -1.52% | 269,716,787 |
| 2025-12-08 | 23.80 | 24.22 | 23.54 | 23.64 | +1.42% | 577,238,800 |
| 2025-12-05 | 22.35 | 23.72 | 22.31 | 23.31 | +4.11% | 548,068,578 |
| 2025-12-04 | 22.25 | 22.59 | 22.17 | 22.39 | +0.72% | 180,008,722 |
| 2025-12-03 | 22.67 | 22.80 | 22.18 | 22.23 | -1.68% | 224,382,774 |
| 2025-12-02 | 23.03 | 23.05 | 22.59 | 22.61 | -2.08% | 234,266,666 |
| 2025-12-01 | 23.22 | 23.34 | 22.85 | 23.09 | -1.32% | 307,525,087 |
| 2025-11-28 | 23.29 | 23.41 | 23.06 | 23.40 | +0.43% | 179,086,945 |
| 2025-11-27 | 23.33 | 23.63 | 23.26 | 23.30 | -0.17% | 193,737,802 |
| 2025-11-26 | 23.42 | 23.53 | 23.31 | 23.34 | -0.34% | 168,890,808 |
| 2025-11-25 | 23.49 | 23.63 | 23.38 | 23.42 | -0.04% | 194,443,515 |
| 2025-11-24 | 23.40 | 23.62 | 23.26 | 23.43 | +0.56% | 173,326,796 |
| 2025-11-21 | 23.88 | 24.08 | 23.26 | 23.30 | -3.20% | 303,657,646 |
| 2025-11-20 | 24.71 | 24.80 | 24.06 | 24.07 | -1.07% | 218,813,990 |
| 2025-11-19 | 24.48 | 24.61 | 24.16 | 24.33 | -0.65% | 175,068,953 |
| 2025-11-18 | 24.50 | 24.69 | 24.46 | 24.49 | -0.08% | 150,722,250 |
| 2025-11-17 | 24.51 | 24.66 | 24.44 | 24.51 | -0.12% | 148,618,452 |
| 2025-11-14 | 24.90 | 24.98 | 24.52 | 24.54 | -2.35% | 202,810,528 |
| 2025-11-13 | 24.59 | 25.14 | 24.59 | 25.13 | +1.78% | 229,532,021 |
| 2025-11-12 | 24.93 | 25.02 | 24.50 | 24.69 | -0.96% | 209,423,734 |
| 2025-11-11 | 25.39 | 25.44 | 24.92 | 24.93 | -1.85% | 249,958,217 |
| 2025-11-10 | 25.12 | 25.52 | 25.11 | 25.40 | +1.03% | 213,742,554 |
| 2025-11-07 | 25.28 | 25.32 | 25.10 | 25.14 | -1.45% | 202,422,801 |
| 2025-11-06 | 25.27 | 25.68 | 25.27 | 25.51 | +0.99% | 239,845,604 |
| 2025-11-05 | 25.09 | 25.37 | 25.01 | 25.26 | +0.00% | 166,593,299 |
| 2025-11-04 | 25.41 | 25.48 | 25.20 | 25.26 | -1.17% | 189,508,997 |
| 2025-11-03 | 25.49 | 25.59 | 25.15 | 25.56 | +0.24% | 220,117,438 |
| 2025-10-31 | 25.78 | 25.87 | 25.50 | 25.50 | -0.51% | 249,902,897 |
| 2025-10-30 | 26.29 | 26.33 | 25.61 | 25.63 | -3.25% | 467,608,310 |
| 2025-10-29 | 25.91 | 26.79 | 25.88 | 26.49 | +1.88% | 544,258,296 |
| 2025-10-28 | 25.85 | 26.40 | 25.81 | 26.00 | -0.15% | 350,368,404 |
| 2025-10-27 | 26.35 | 26.45 | 25.93 | 26.04 | +0.54% | 475,197,468 |
| 2025-10-24 | 25.54 | 25.90 | 25.43 | 25.90 | +1.69% | 357,851,764 |
| 2025-10-23 | 25.16 | 25.48 | 24.92 | 25.47 | +1.39% | 250,384,534 |
| 2025-10-22 | 25.21 | 25.25 | 24.99 | 25.12 | -0.95% | 177,622,378 |
| 2025-10-21 | 25.12 | 25.55 | 25.04 | 25.36 | +1.36% | 297,415,998 |
| 2025-10-20 | 25.25 | 25.34 | 24.86 | 25.02 | +0.64% | 228,260,562 |
| 2025-10-17 | 25.40 | 25.62 | 24.81 | 24.86 | -2.20% | 309,566,627 |
| 2025-10-16 | 25.42 | 25.63 | 25.31 | 25.42 | -0.47% | 237,781,407 |
| 2025-10-15 | 25.35 | 25.62 | 25.14 | 25.54 | +1.51% | 302,139,824 |
| 2025-10-14 | 25.70 | 26.15 | 25.12 | 25.16 | -1.80% | 415,799,790 |
| 2025-10-13 | 25.17 | 25.80 | 25.12 | 25.62 | -1.80% | 411,921,427 |
| 2025-10-10 | 26.63 | 27.00 | 26.01 | 26.09 | -2.50% | 602,985,545 |
| 2025-10-09 | 26.52 | 27.08 | 26.19 | 26.76 | -1.33% | 609,947,241 |
| 2025-09-30 | 27.31 | 27.56 | 27.01 | 27.12 | -1.67% | 572,184,675 |
| 2025-09-29 | 26.04 | 28.45 | 25.99 | 27.58 | +5.83% | 1,108,684,127 |
| 2025-09-26 | 26.37 | 26.53 | 26.05 | 26.06 | -1.55% | 303,421,146 |
| 2025-09-25 | 26.40 | 26.79 | 26.35 | 26.47 | +0.08% | 358,772,768 |
| 2025-09-24 | 26.00 | 26.73 | 25.89 | 26.45 | +1.26% | 444,335,769 |
| 2025-09-23 | 26.57 | 26.59 | 25.70 | 26.12 | -2.86% | 537,885,585 |
| 2025-09-22 | 26.55 | 26.97 | 26.55 | 26.89 | +1.28% | 324,342,278 |
| 2025-09-19 | 26.77 | 27.03 | 26.55 | 26.55 | -1.19% | 429,082,754 |
| 2025-09-18 | 27.90 | 27.90 | 26.60 | 26.87 | -4.75% | 917,831,786 |
| 2025-09-17 | 27.61 | 28.50 | 27.50 | 28.21 | +1.80% | 680,560,849 |
| 2025-09-16 | 27.26 | 27.95 | 26.96 | 27.71 | +1.84% | 560,141,567 |
| 2025-09-15 | 26.95 | 27.56 | 26.86 | 27.21 | +0.96% | 453,857,852 |
| 2025-09-12 | 27.17 | 27.64 | 26.91 | 26.95 | -1.17% | 484,818,765 |
| 2025-09-11 | 26.05 | 27.58 | 25.93 | 27.27 | +4.12% | 704,454,177 |
| 2025-09-10 | 26.24 | 26.57 | 26.12 | 26.19 | +0.00% | 313,055,469 |
| 2025-09-09 | 26.42 | 26.66 | 26.12 | 26.19 | -0.87% | 391,738,158 |
| 2025-09-08 | 26.40 | 26.72 | 26.24 | 26.42 | -0.68% | 397,224,927 |
| 2025-09-05 | 26.32 | 26.69 | 25.90 | 26.60 | +1.49% | 500,565,200 |
| 2025-09-04 | 26.55 | 26.97 | 25.90 | 26.21 | -1.58% | 740,416,751 |
| 2025-09-03 | 28.08 | 28.38 | 26.33 | 26.63 | -4.38% | 800,115,658 |
| 2025-09-02 | 28.56 | 28.59 | 27.62 | 27.85 | -2.93% | 775,071,979 |
| 2025-09-01 | 28.79 | 29.05 | 28.24 | 28.69 | -0.76% | 650,352,102 |
| 2025-08-29 | 28.10 | 29.36 | 27.73 | 28.91 | +3.40% | 1,132,470,411 |
| 2025-08-28 | 27.15 | 27.96 | 26.85 | 27.96 | +2.76% | 742,437,357 |
| 2025-08-27 | 27.94 | 28.45 | 27.19 | 27.21 | -2.58% | 791,027,495 |
| 2025-08-26 | 27.97 | 28.41 | 27.83 | 27.93 | -1.06% | 531,556,952 |
| 2025-08-25 | 28.28 | 28.92 | 27.77 | 28.23 | +1.36% | 1,019,254,519 |
| 2025-08-22 | 26.70 | 28.00 | 26.70 | 27.85 | +3.92% | 907,063,960 |
| 2025-08-21 | 27.36 | 27.45 | 26.62 | 26.80 | -1.03% | 507,135,070 |
| 2025-08-20 | 26.64 | 27.08 | 26.32 | 27.08 | +0.67% | 665,432,246 |
| 2025-08-19 | 27.39 | 27.86 | 26.83 | 26.90 | -3.41% | 902,257,820 |
| 2025-08-18 | 26.98 | 28.97 | 26.25 | 27.85 | +4.07% | 1,638,248,391 |
| 2025-08-15 | 24.31 | 27.20 | 24.29 | 26.76 | +9.85% | 1,697,079,842 |
| 2025-08-14 | 24.58 | 25.09 | 24.35 | 24.36 | -0.90% | 756,790,060 |
| 2025-08-13 | 24.15 | 24.80 | 23.86 | 24.58 | +2.46% | 835,773,375 |
| 2025-08-12 | 23.78 | 24.08 | 23.66 | 23.99 | +0.80% | 365,765,430 |
| 2025-08-11 | 23.17 | 23.97 | 23.17 | 23.80 | +2.59% | 464,960,776 |
| 2025-08-08 | 23.46 | 23.47 | 23.20 | 23.20 | -1.44% | 235,608,668 |
| 2025-08-07 | 23.69 | 23.85 | 23.43 | 23.54 | -0.38% | 277,197,497 |
| 2025-08-06 | 23.58 | 23.69 | 23.45 | 23.63 | +0.00% | 209,950,920 |
| 2025-08-05 | 23.46 | 23.64 | 23.31 | 23.63 | +1.20% | 278,641,186 |
| 2025-08-04 | 23.01 | 23.36 | 23.00 | 23.35 | +0.78% | 206,018,455 |
| 2025-08-01 | 23.20 | 23.47 | 23.06 | 23.17 | -0.26% | 266,616,387 |
| 2025-07-31 | 23.67 | 24.04 | 23.10 | 23.23 | -2.44% | 443,464,864 |
| 2025-07-30 | 24.11 | 24.25 | 23.60 | 23.81 | -1.53% | 398,559,938 |
| 2025-07-29 | 23.95 | 24.18 | 23.58 | 24.18 | +0.25% | 411,059,624 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+28.28%). Worst month: Apr (-7.81%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is East Money Information Co Ltd's (300059.SHE) latest close?
19.98 on 2026-08-07, from the Closelook data lake's daily price record.
What is 300059.SHE's 52-week high and low?
29.36 high and 17.22 low over the trailing 52 weeks, as of 2026-08-07.
What is East Money Information Co Ltd's strongest and weakest month historically?
Historically, 300059.SHE's strongest calendar month has been Sep (average +28.28%) and its weakest Apr (average -7.81%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.