Eastroc Beverage(Group) Co., Ltd. (605499.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 217.67 | 220.00 | 216.50 | 217.89 | 217.89 | 501,584 |
| 25 Jun 2024 | 219.00 | 220.45 | 217.00 | 218.15 | 218.15 | 585,041 |
| 24 Jun 2024 | 214.08 | 219.37 | 213.07 | 217.80 | 217.80 | 925,805 |
| 21 Jun 2024 | 219.60 | 219.60 | 215.00 | 216.64 | 216.64 | 657,475 |
| 20 Jun 2024 | 217.20 | 221.80 | 217.06 | 219.02 | 219.02 | 569,807 |
| 19 Jun 2024 | 216.83 | 220.00 | 216.32 | 219.57 | 219.57 | 680,017 |
| 18 Jun 2024 | 220.12 | 222.00 | 217.00 | 220.54 | 220.54 | 830,159 |
| 17 Jun 2024 | 220.41 | 225.45 | 217.60 | 220.12 | 220.12 | 1,377,900 |
| 14 Jun 2024 | 231.00 | 232.85 | 220.01 | 220.28 | 220.28 | 3,211,858 |
| 13 Jun 2024 | 226.87 | 233.00 | 226.16 | 230.95 | 230.95 | 1,601,744 |
| 12 Jun 2024 | 223.86 | 229.43 | 223.78 | 228.41 | 228.41 | 1,224,677 |
| 11 Jun 2024 | 223.95 | 227.38 | 221.49 | 223.50 | 223.50 | 756,179 |
| 07 Jun 2024 | 229.41 | 229.41 | 224.10 | 225.74 | 225.74 | 679,735 |
| 06 Jun 2024 | 227.20 | 231.88 | 226.00 | 228.67 | 228.67 | 1,007,944 |
| 05 Jun 2024 | 227.08 | 230.68 | 225.50 | 227.00 | 227.00 | 646,645 |
| 04 Jun 2024 | 229.00 | 232.00 | 226.64 | 228.77 | 228.77 | 1,326,235 |
| 03 Jun 2024 | 218.20 | 229.52 | 217.00 | 229.15 | 229.15 | 2,260,854 |
| 31 May 2024 | 217.81 | 219.86 | 213.97 | 213.97 | 213.97 | 673,843 |
| 30 May 2024 | 219.02 | 219.35 | 216.25 | 217.95 | 217.95 | 460,300 |
| 29 May 2024 | 218.60 | 221.50 | 218.10 | 219.02 | 219.02 | 685,279 |
| 28 May 2024 | 221.99 | 223.98 | 219.79 | 220.95 | 220.95 | 701,849 |
| 27 May 2024 | 221.39 | 223.30 | 220.30 | 222.98 | 222.98 | 527,576 |
| 24 May 2024 | 224.30 | 226.50 | 222.00 | 222.00 | 222.00 | 787,200 |
| 23 May 2024 | 226.14 | 228.35 | 224.30 | 225.01 | 225.01 | 703,309 |
| 22 May 2024 | 224.13 | 227.85 | 221.01 | 226.53 | 226.53 | 927,668 |
| 21 May 2024 | 219.99 | 227.47 | 219.00 | 224.21 | 224.21 | 1,235,552 |
| 20 May 2024 | 225.99 | 226.60 | 220.00 | 220.30 | 220.30 | 1,120,228 |
| 17 May 2024 | 224.46 | 227.98 | 222.45 | 225.33 | 225.33 | 981,516 |
| 16 May 2024 | 224.96 | 229.00 | 224.00 | 224.46 | 224.46 | 1,042,143 |
| 15 May 2024 | 224.73 | 226.70 | 223.20 | 224.39 | 224.39 | 588,579 |
| 14 May 2024 | 224.95 | 229.61 | 223.20 | 225.65 | 225.65 | 843,270 |
| 13 May 2024 | 227.00 | 228.06 | 222.03 | 224.74 | 224.74 | 1,526,449 |
| 10 May 2024 | 230.00 | 233.80 | 228.12 | 228.50 | 228.50 | 1,439,421 |
| 09 May 2024 | 226.08 | 232.67 | 225.03 | 229.68 | 229.68 | 1,435,004 |
| 08 May 2024 | 225.67 | 228.50 | 224.55 | 224.80 | 224.80 | 1,833,576 |
| 07 May 2024 | 220.33 | 231.11 | 220.31 | 224.52 | 224.52 | 1,894,027 |
| 06 May 2024 | 217.77 | 227.77 | 217.13 | 220.31 | 220.31 | 3,048,237 |
| 30 Apr 2024 | 205.28 | 212.99 | 203.45 | 212.88 | 212.88 | 1,677,172 |
| 29 Apr 2024 | 199.99 | 207.66 | 199.10 | 205.99 | 205.99 | 1,832,814 |
| 26 Apr 2024 | 201.79 | 201.79 | 197.07 | 199.22 | 199.22 | 1,129,707 |
| 25 Apr 2024 | 197.60 | 202.00 | 196.42 | 201.60 | 201.60 | 1,279,913 |
| 24 Apr 2024 | 195.10 | 197.89 | 192.18 | 197.88 | 197.88 | 1,141,100 |
| 23 Apr 2024 | 198.10 | 201.95 | 191.88 | 195.00 | 195.00 | 2,372,711 |
| 22 Apr 2024 | 191.47 | 196.69 | 191.47 | 195.60 | 195.60 | 1,504,480 |
| 19 Apr 2024 | 192.99 | 194.80 | 190.00 | 192.45 | 192.45 | 772,059 |
| 18 Apr 2024 | 188.73 | 193.57 | 188.73 | 193.35 | 193.35 | 1,590,484 |
| 17 Apr 2024 | 193.97 | 194.20 | 188.50 | 190.95 | 190.95 | 1,122,040 |
| 16 Apr 2024 | 193.02 | 196.42 | 191.52 | 192.52 | 192.52 | 1,204,632 |
| 15 Apr 2024 | 184.80 | 194.47 | 184.80 | 193.00 | 193.00 | 1,913,152 |
| 12 Apr 2024 | 186.80 | 188.89 | 184.78 | 184.78 | 184.78 | 800,179 |
| 11 Apr 2024 | 190.00 | 190.00 | 185.65 | 186.60 | 186.60 | 643,138 |
| 10 Apr 2024 | 188.00 | 189.75 | 186.45 | 188.64 | 188.64 | 822,717 |
| 09 Apr 2024 | 190.67 | 191.38 | 187.59 | 187.59 | 187.59 | 488,870 |
| 08 Apr 2024 | 189.43 | 191.80 | 188.26 | 190.24 | 190.24 | 978,340 |
| 03 Apr 2024 | 189.75 | 191.44 | 188.01 | 189.62 | 189.62 | 675,040 |
| 02 Apr 2024 | 187.00 | 190.07 | 185.52 | 189.45 | 189.45 | 1,049,991 |
| 01 Apr 2024 | 187.38 | 188.70 | 185.15 | 186.50 | 186.50 | 719,140 |
| 29 Mar 2024 | 187.67 | 189.89 | 187.65 | 186.73 | 186.73 | 265,900 |
| 28 Mar 2024 | 184.60 | 188.98 | 184.60 | 188.33 | 188.33 | 626,289 |
| 27 Mar 2024 | 186.05 | 188.28 | 184.66 | 185.23 | 185.23 | 374,751 |
| 26 Mar 2024 | 184.95 | 188.76 | 184.95 | 187.50 | 187.50 | 636,818 |
| 25 Mar 2024 | 183.40 | 188.62 | 183.27 | 185.28 | 185.28 | 893,055 |
| 22 Mar 2024 | 176.00 | 189.33 | 176.00 | 180.41 | 180.41 | 896,518 |
| 21 Mar 2024 | 188.00 | 190.30 | 187.61 | 188.80 | 188.80 | 344,576 |
| 20 Mar 2024 | 188.00 | 190.35 | 187.60 | 188.29 | 188.29 | 485,198 |
| 19 Mar 2024 | 186.35 | 190.72 | 186.00 | 189.36 | 189.36 | 773,170 |
| 18 Mar 2024 | 183.86 | 187.50 | 182.50 | 187.00 | 187.00 | 865,719 |
| 15 Mar 2024 | 182.40 | 184.55 | 181.50 | 183.86 | 183.86 | 371,377 |
| 14 Mar 2024 | 185.50 | 185.73 | 182.00 | 183.11 | 183.11 | 476,700 |
| 13 Mar 2024 | 184.81 | 186.28 | 183.66 | 185.50 | 185.50 | 495,243 |
| 12 Mar 2024 | 185.00 | 186.31 | 183.77 | 185.46 | 185.46 | 650,456 |
| 11 Mar 2024 | 180.63 | 186.50 | 180.63 | 185.00 | 185.00 | 737,769 |
| 08 Mar 2024 | 180.10 | 182.78 | 179.50 | 180.63 | 180.63 | 381,298 |
| 07 Mar 2024 | 182.44 | 183.00 | 180.69 | 182.10 | 182.10 | 445,736 |
| 06 Mar 2024 | 181.30 | 183.52 | 180.41 | 182.44 | 182.44 | 571,170 |
| 05 Mar 2024 | 179.05 | 182.82 | 178.50 | 181.30 | 181.30 | 809,166 |
| 04 Mar 2024 | 180.08 | 186.88 | 176.88 | 179.99 | 179.99 | 1,513,495 |
| 01 Mar 2024 | 178.98 | 180.87 | 178.00 | 179.75 | 179.75 | 678,190 |
| 29 Feb 2024 | 171.66 | 179.00 | 171.66 | 178.98 | 178.98 | 725,935 |
| 28 Feb 2024 | 176.76 | 177.76 | 172.93 | 173.10 | 173.10 | 681,768 |
| 27 Feb 2024 | 176.12 | 178.04 | 175.52 | 177.37 | 177.37 | 397,561 |
| 26 Feb 2024 | 179.79 | 180.10 | 177.20 | 177.41 | 177.41 | 459,189 |
| 23 Feb 2024 | 180.00 | 181.00 | 177.10 | 180.39 | 180.39 | 732,853 |
| 22 Feb 2024 | 179.91 | 180.99 | 178.56 | 180.79 | 180.79 | 419,167 |
| 21 Feb 2024 | 178.38 | 183.00 | 177.68 | 181.55 | 181.55 | 630,742 |
| 20 Feb 2024 | 177.69 | 181.50 | 175.43 | 180.35 | 180.35 | 620,989 |
| 19 Feb 2024 | 174.36 | 181.90 | 174.10 | 177.63 | 177.63 | 817,141 |
| 08 Feb 2024 | 176.99 | 177.20 | 170.40 | 173.99 | 173.99 | 1,061,549 |
| 07 Feb 2024 | 175.41 | 177.67 | 171.98 | 177.50 | 177.50 | 1,076,880 |
| 06 Feb 2024 | 170.82 | 177.30 | 169.81 | 174.00 | 174.00 | 1,214,855 |
| 05 Feb 2024 | 168.68 | 172.29 | 165.23 | 170.82 | 170.82 | 1,127,718 |
| 02 Feb 2024 | 167.60 | 173.50 | 164.50 | 168.18 | 168.18 | 1,309,299 |
| 01 Feb 2024 | 162.79 | 167.88 | 162.79 | 166.25 | 166.25 | 1,097,776 |
| 31 Jan 2024 | 164.00 | 165.50 | 161.85 | 162.67 | 162.67 | 895,599 |
| 30 Jan 2024 | 173.03 | 173.03 | 163.00 | 163.16 | 163.16 | 1,055,687 |
| 29 Jan 2024 | 163.01 | 174.96 | 163.00 | 172.13 | 172.13 | 1,944,698 |
| 26 Jan 2024 | 160.00 | 164.42 | 154.16 | 162.90 | 162.90 | 1,858,952 |
| 25 Jan 2024 | 162.12 | 167.00 | 161.00 | 165.36 | 165.36 | 643,261 |
| 24 Jan 2024 | 166.83 | 168.92 | 161.00 | 162.70 | 162.70 | 880,196 |
| 23 Jan 2024 | 165.64 | 169.00 | 164.01 | 166.83 | 166.83 | 521,849 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.