China Evergrande Group ADR (OP: EGRNY )

7.180 USD -0.030 (-0.42%)
Streaming Delayed Price Updated: 2:02 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.450 7.450 7.010 7.210 4,587 -0.21(-2.90%)
Nov 29, 2021 7.300 7.490 7.250 7.425 21,331 -0.43(-5.52%)
Nov 26, 2021 7.800 8.140 7.800 7.859 13,537 -0.44(-5.31%)
Nov 24, 2021 8.600 8.730 8.300 8.300 10,583 -0.43(-4.97%)
Nov 23, 2021 8.790 8.915 8.690 8.734 11,014 +0.48(+5.87%)
Nov 22, 2021 8.275 8.550 8.085 8.250 38,039 -0.40(-4.62%)
Nov 19, 2021 8.566 8.860 8.500 8.650 16,700 +0.50(+6.13%)
Nov 18, 2021 8.380 8.170 8.150 8.150 16,648 -0.57(-6.54%)
Nov 17, 2021 8.855 8.862 8.700 8.720 8,568 -0.10(-1.16%)
Nov 16, 2021 8.620 9.150 8.620 8.822 21,206 +0.14(+1.58%)
Nov 15, 2021 9.099 9.110 8.600 8.685 106,827 -0.91(-9.53%)
Nov 12, 2021 9.180 9.800 8.660 9.600 120,965 +1.33(+16.08%)
Nov 11, 2021 8.000 8.280 7.758 8.270 52,673 +1.36(+19.68%)
Nov 10, 2021 7.335 6.910 97,693 -0.37(-5.11%)
Nov 09, 2021 7.400 7.400 7.250 7.282 13,872 -0.05(-0.64%)
Nov 08, 2021 7.250 7.532 7.220 7.329 35,003 +0.05(+0.71%)
Nov 05, 2021 7.360 7.420 7.250 7.277 27,430 -0.25(-3.36%)
Nov 04, 2021 7.850 7.850 7.450 7.530 15,946 -0.08(-1.12%)
Nov 03, 2021 7.880 7.880 7.470 7.615 146,334 -0.08(-1.10%)
Nov 02, 2021 7.728 7.730 7.590 7.700 37,507 -0.10(-1.28%)
Nov 01, 2021 7.520 7.851 7.505 7.800 29,343 +0.29(+3.93%)
Oct 29, 2021 7.640 7.640 7.440 7.505 62,433 -0.30(-3.86%)
Oct 28, 2021 7.900 7.900 7.700 7.806 82,330 -0.36(-4.40%)
Oct 27, 2021 8.210 8.300 8.110 8.165 30,594 -0.10(-1.15%)
Oct 26, 2021 8.460 8.260 28,239 -0.37(-4.23%)
Oct 25, 2021 8.900 8.980 8.550 8.625 27,513 -0.17(-1.98%)
Oct 22, 2021 8.896 9.090 8.500 8.799 77,482 +0.53(+6.39%)
Oct 21, 2021 8.060 8.510 8.000 8.271 74,790 -0.99(-10.68%)
Oct 20, 2021 9.200 9.460 9.100 9.260 6,953 +0.06(+0.65%)
Oct 19, 2021 9.400 9.536 9.000 9.200 24,600 -0.21(-2.23%)
Oct 18, 2021 8.920 9.530 8.900 9.410 16,027 +0.41(+4.56%)
Oct 15, 2021 9.120 9.880 8.900 9.000 37,266 +0.12(+1.35%)
Oct 14, 2021 9.000 9.000 8.610 8.880 16,916 -0.12(-1.39%)
Oct 13, 2021 9.200 9.400 8.850 9.005 43,797 -0.24(-2.65%)
Oct 12, 2021 9.000 9.510 8.990 9.250 18,232 +0.19(+2.10%)
Oct 11, 2021 9.464 9.510 9.000 9.060 16,240 -0.11(-1.21%)
Oct 08, 2021 10.00 10.00 9.000 9.171 19,005 -0.14(-1.49%)
Oct 07, 2021 9.220 9.810 9.000 9.310 35,105 -0.07(-0.77%)
Oct 06, 2021 9.760 9.940 9.230 9.382 57,203 -0.45(-4.56%)
Oct 05, 2021 10.00 10.14 9.550 9.830 49,553 -0.11(-1.11%)
Oct 04, 2021 9.200 10.53 9.200 9.940 207,911 +0.93(+10.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.