Skip to main content

China Evergrande Group ADR (OP: EGRNY )

3.440 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 3.440 0 +0.00(+0.00%)
Aug 08, 2022 3.180 3.440 3.180 3.440 1,522 -0.03(-0.86%)
Aug 05, 2022 3.480 3.480 3.470 3.470 246 +0.12(+3.58%)
Aug 04, 2022 3.600 3.650 3.220 3.350 6,063 -0.25(-6.94%)
Aug 03, 2022 3.600 3.600 3.600 3.600 299 +0.00(+0.00%)
Aug 02, 2022 3.600 4.000 3.405 3.600 2,815 +0.50(+16.13%)
Aug 01, 2022 3.100 3.100 3.100 3.100 744 -0.51(-14.13%)
Jul 28, 2022 3.610 80 +0.41(+12.81%)
Jul 27, 2022 3.200 3.200 3.189 3.200 2,195 -0.01(-0.28%)
Jul 26, 2022 3.200 3.400 3.070 3.209 2,975 +0.16(+5.21%)
Jul 25, 2022 3.350 3.350 3.045 3.050 2,291 -0.11(-3.34%)
Jul 22, 2022 3.130 3.155 3.130 3.155 540 +0.03(+0.81%)
Jul 21, 2022 3.130 3.130 3.130 3.130 1,612 -0.29(-8.48%)
Jul 19, 2022 3.420 60 +0.38(+12.50%)
Jul 14, 2022 3.040 124 +0.04(+1.33%)
Jul 13, 2022 3.140 3.140 3.000 3.000 417 -0.44(-12.79%)
Jul 12, 2022 3.440 3.440 3.440 3.440 300 +0.41(+13.53%)
Jul 11, 2022 3.190 3.190 3.030 3.030 387 -0.25(-7.62%)
Jul 08, 2022 3.400 3.400 3.280 3.280 380 -0.02(-0.61%)
Jul 06, 2022 3.300 0 -0.24(-6.78%)
Jul 05, 2022 3.520 3.600 3.520 3.540 1,088 +0.21(+6.47%)
Jul 01, 2022 3.325 3.325 3.325 3.325 116 +0.03(+0.76%)
Jun 30, 2022 3.300 3.500 3.170 3.300 3,209 -0.04(-1.05%)
Jun 29, 2022 3.520 3.555 3.330 3.335 10,319 -0.34(-9.33%)
Jun 27, 2022 3.678 139 -0.19(-4.96%)
Jun 24, 2022 3.890 3.970 3.830 3.870 21,639 +0.23(+6.32%)
Jun 23, 2022 3.680 3.690 3.640 3.640 2,621 -0.25(-6.43%)
Jun 22, 2022 3.705 3.900 3.705 3.890 3,279 +0.38(+10.83%)
Jun 21, 2022 3.656 4.390 3.510 3.510 20,045 -0.43(-10.92%)
Jun 17, 2022 3.640 3.980 3.600 3.940 2,716 +0.29(+7.95%)
Jun 16, 2022 3.650 3.690 3.610 3.650 1,325 -0.18(-4.70%)
Jun 15, 2022 4.040 4.040 3.830 3.830 4,121 -0.07(-1.79%)
Jun 13, 2022 3.900 90 +0.05(+1.30%)
Jun 10, 2022 4.000 4.000 3.850 3.850 853 -0.15(-3.75%)
Jun 09, 2022 5.290 5.290 3.520 4.000 9,012 -1.24(-23.66%)
Jun 08, 2022 3.545 5.240 3.510 5.240 1,392 +1.04(+24.76%)
Jun 07, 2022 4.540 4.880 4.160 4.200 1,106 +0.20(+5.00%)
Jun 06, 2022 4.150 4.150 3.960 4.000 787 +0.45(+12.68%)
Jun 01, 2022 3.550 0 -0.28(-7.27%)
May 31, 2022 3.896 3.896 3.829 3.829 718 +0.02(+0.49%)
May 27, 2022 3.950 3.950 3.810 3.810 1,228 +0.20(+5.54%)
May 26, 2022 3.700 3.700 3.610 3.610 1,737 -0.18(-4.75%)
May 25, 2022 3.848 3.848 3.790 3.790 967 +0.11(+2.99%)
May 24, 2022 3.600 3.750 3.600 3.680 1,621 -0.24(-6.21%)
May 23, 2022 3.700 3.924 3.660 3.924 400 +0.10(+2.58%)
May 20, 2022 3.900 3.900 3.660 3.825 1,319 +0.03(+0.66%)
May 19, 2022 3.680 3.800 3.680 3.800 400 +0.06(+1.60%)
May 18, 2022 3.870 3.885 3.740 3.740 615 -0.16(-4.10%)
May 17, 2022 3.720 3.900 3.680 3.900 419 +0.07(+1.96%)
May 16, 2022 3.785 3.900 3.785 3.825 809 -0.10(-2.67%)
May 13, 2022 3.965 3.965 3.930 3.930 590 +0.27(+7.47%)
May 12, 2022 4.000 4.280 3.500 3.657 5,770 -0.38(-9.48%)
May 11, 2022 4.040 4.040 4.040 4.040 3,079 -0.01(-0.25%)
May 10, 2022 4.053 4.053 4.050 4.050 610 -0.00(-0.02%)
May 09, 2022 4.300 4.300 4.050 4.051 4,631 -0.27(-6.23%)
May 06, 2022 4.325 4.325 4.220 4.320 4,792 +0.19(+4.60%)
May 05, 2022 4.130 4.130 4.130 4.130 202 +0.05(+1.23%)
May 04, 2022 4.080 4.080 4.080 4.080 220 -0.13(-3.09%)
May 02, 2022 4.210 55 -0.15(-3.44%)
Apr 29, 2022 4.400 4.400 4.360 4.360 234 +0.32(+7.95%)
Apr 28, 2022 4.000 4.040 4.000 4.039 1,497 -0.06(-1.49%)
Apr 27, 2022 4.150 4.150 4.100 4.100 1,824 -0.05(-1.20%)
Apr 26, 2022 4.150 4.150 4.150 4.150 102 -0.05(-1.19%)
Apr 25, 2022 4.175 4.200 4.175 4.200 683 +0.08(+1.94%)
Apr 22, 2022 4.350 4.350 4.120 4.120 2,013 -0.18(-4.19%)
Apr 21, 2022 4.410 4.550 4.300 4.300 3,062 -0.20(-4.44%)
Apr 19, 2022 4.500 6 +0.10(+2.27%)
Apr 18, 2022 4.580 4.580 4.400 4.400 387 -0.36(-7.56%)
Apr 14, 2022 4.760 4.760 4.760 4.760 731 -0.15(-3.05%)
Apr 13, 2022 4.690 4.910 4.690 4.910 554 +0.29(+6.16%)
Apr 11, 2022 4.625 100 -0.11(-2.32%)
Apr 08, 2022 4.760 4.760 4.735 4.735 1,086 +0.10(+2.16%)
Apr 07, 2022 4.400 4.640 4.400 4.635 4,446 +0.21(+4.86%)
Apr 06, 2022 4.750 5.010 4.420 4.420 6,184 -0.51(-10.34%)
Apr 05, 2022 5.115 5.115 4.930 4.930 724 +0.21(+4.56%)
Apr 04, 2022 4.970 5.045 4.700 4.715 6,184 -0.21(-4.36%)
Apr 01, 2022 5.160 5.230 4.930 4.930 3,754 +0.21(+4.34%)
Mar 31, 2022 4.995 5.000 4.725 4.725 5,514 -0.25(-4.93%)
Mar 30, 2022 5.040 5.040 4.970 4.970 630 -0.04(-0.80%)
Mar 29, 2022 5.130 5.160 5.010 5.010 2,168 +0.00(+0.00%)
Mar 28, 2022 5.180 5.180 5.010 5.010 4,076 -0.31(-5.76%)
Mar 25, 2022 5.580 5.580 5.300 5.316 2,830 -0.08(-1.56%)
Mar 24, 2022 5.600 5.720 5.400 5.400 4,743 -0.02(-0.37%)
Mar 23, 2022 5.050 5.580 5.050 5.420 5,296 +0.41(+8.18%)
Mar 22, 2022 5.140 5.300 5.010 5.010 11,045 -0.24(-4.48%)
Mar 21, 2022 5.470 5.470 5.230 5.245 12,728 -0.14(-2.69%)
Mar 18, 2022 5.160 5.390 5.080 5.390 9,276 +0.66(+13.95%)
Mar 17, 2022 4.720 4.900 4.680 4.730 6,425 +0.39(+8.99%)
Mar 16, 2022 4.150 4.340 4.000 4.340 9,977 +0.58(+15.43%)
Mar 15, 2022 3.860 3.860 3.695 3.760 4,303 -0.32(-7.84%)
Mar 14, 2022 4.250 4.300 4.080 4.080 5,015 -0.39(-8.72%)
Mar 11, 2022 4.500 4.500 4.470 4.470 2,958 -0.11(-2.40%)
Mar 10, 2022 4.505 4.589 4.350 4.580 4,831 -0.14(-2.97%)
Mar 09, 2022 4.590 4.735 4.480 4.720 2,247 +0.35(+8.01%)
Mar 08, 2022 4.480 4.590 4.350 4.370 13,483 -0.12(-2.67%)
Mar 07, 2022 4.540 4.660 4.490 4.490 4,111 -0.20(-4.26%)
Mar 04, 2022 4.725 4.725 4.590 4.690 2,566 -0.02(-0.42%)
Mar 03, 2022 4.835 4.845 4.710 4.710 14,757 -0.09(-1.87%)
Mar 02, 2022 4.830 4.910 4.790 4.800 4,703 -0.08(-1.64%)
Mar 01, 2022 5.149 5.149 4.880 4.880 3,973 -0.02(-0.41%)
Feb 28, 2022 5.020 5.090 4.900 4.900 1,527 -0.06(-1.21%)
Feb 24, 2022 4.960 202 -0.03(-0.60%)
Feb 23, 2022 5.050 5.105 4.990 4.990 2,601 +0.01(+0.20%)
Feb 22, 2022 5.060 4.940 4.980 13,331 -0.23(-4.51%)
Feb 18, 2022 5.215 0 -0.04(-0.86%)
Feb 17, 2022 5.260 5.270 5.260 5.260 2,101 +0.00(+0.00%)
Feb 16, 2022 5.340 5.340 5.260 5.260 417 -0.07(-1.31%)
Feb 15, 2022 5.330 5.330 5.330 5.330 444 +0.24(+4.72%)
Feb 14, 2022 5.415 5.470 5.090 5.090 1,645 -0.28(-5.21%)
Feb 11, 2022 5.600 5.600 5.365 5.370 7,917 -0.08(-1.56%)
Feb 10, 2022 5.640 5.710 5.380 5.455 9,308 +0.19(+3.51%)
Feb 09, 2022 5.365 5.440 5.270 5.270 7,456 -0.09(-1.68%)
Feb 08, 2022 5.460 5.460 5.260 5.360 4,630 -0.18(-3.25%)
Feb 07, 2022 5.230 5.540 5.230 5.540 1,493 +0.32(+6.13%)
Feb 04, 2022 5.173 5.310 5.173 5.220 3,913 +0.04(+0.87%)
Feb 03, 2022 5.250 5.175 4,424 -0.25(-4.61%)
Feb 02, 2022 5.450 5.450 5.425 5.425 2,484 -0.03(-0.46%)
Feb 01, 2022 5.330 5.600 5.330 5.450 5,601 +0.10(+1.87%)
Jan 31, 2022 5.099 5.335 5.099 5.350 3,908 +0.17(+3.28%)
Jan 28, 2022 5.330 5.330 5.150 5.180 36,793 -0.24(-4.43%)
Jan 27, 2022 5.700 5.700 5.290 5.420 19,407 -0.39(-6.71%)
Jan 26, 2022 5.790 5.810 5.725 5.810 1,542 +0.04(+0.69%)
Jan 25, 2022 5.615 5.770 5.600 5.770 6,340 -0.20(-3.35%)
Jan 24, 2022 5.762 6.040 5.650 5.970 10,373 +0.44(+7.96%)
Jan 21, 2022 5.710 5.720 5.510 5.530 2,045 -0.30(-5.23%)
Jan 20, 2022 5.790 5.910 5.760 5.835 10,907 +0.08(+1.48%)
Jan 19, 2022 5.625 5.790 5.625 5.750 9,972 +0.25(+4.55%)
Jan 18, 2022 5.255 5.650 5.110 5.500 5,072 +0.23(+4.36%)
Jan 14, 2022 5.270 0 +0.07(+1.35%)
Jan 13, 2022 5.000 5.320 5.000 5.200 5,966 +0.05(+0.97%)
Jan 12, 2022 5.450 5.450 5.140 5.150 9,445 -0.32(-5.85%)
Jan 11, 2022 5.630 5.630 5.369 5.470 4,976 -0.09(-1.62%)
Jan 10, 2022 5.635 5.635 5.465 5.560 4,722 +0.01(+0.18%)
Jan 07, 2022 5.415 5.620 5.415 5.550 8,172 +0.45(+8.82%)
Jan 06, 2022 5.125 5.290 5.010 5.100 19,623 +0.14(+2.82%)
Jan 05, 2022 4.940 5.105 4.940 4.960 4,331 -0.01(-0.20%)
Jan 04, 2022 4.950 5.150 4.950 4.970 9,039 -0.02(-0.30%)
Dec 31, 2021 4.985 4.985 4.985 0 -0.02(-0.50%)
Dec 30, 2021 4.950 5.010 4.800 5.010 33,604 -0.24(-4.50%)
Dec 29, 2021 5.400 5.400 5.230 5.246 13,563 -0.12(-2.31%)
Dec 28, 2021 5.350 5.390 5.000 5.370 53,988 +0.39(+7.83%)
Dec 27, 2021 5.095 5.100 4.850 4.980 40,992 +0.13(+2.68%)
Dec 23, 2021 4.890 4.900 4.615 4.850 18,468 +0.14(+2.97%)
Dec 22, 2021 4.810 4.810 4.550 4.710 12,416 -0.14(-2.89%)
Dec 21, 2021 4.620 4.880 4.620 4.850 7,525 +0.45(+10.33%)
Dec 20, 2021 4.750 4.775 4.298 4.396 29,767 -0.57(-11.55%)
Dec 17, 2021 5.030 5.060 4.970 4.970 8,010 -0.06(-1.19%)
Dec 16, 2021 5.040 5.060 5.030 5.030 8,685 -0.01(-0.20%)
Dec 15, 2021 4.910 5.040 4.680 5.040 55,091 -0.04(-0.69%)
Dec 14, 2021 5.250 5.250 5.000 5.075 11,990 -0.39(-7.22%)
Dec 13, 2021 5.400 5.500 5.270 5.470 29,857 -0.05(-0.91%)
Dec 10, 2021 5.350 5.650 5.350 5.520 41,133 +0.49(+9.68%)
Dec 09, 2021 5.600 5.880 4.945 5.033 51,453 -0.56(-9.95%)
Dec 08, 2021 5.510 5.780 5.510 5.589 85,849 -0.41(-6.85%)
Dec 07, 2021 5.970 6.130 5.770 6.000 64,866 +0.03(+0.42%)
Dec 06, 2021 6.050 6.050 5.790 5.975 71,070 -0.88(-12.77%)
Dec 03, 2021 7.080 7.200 6.850 6.850 73,021 -0.29(-4.13%)
Dec 02, 2021 7.000 7.200 6.995 7.145 48,720 +0.14(+2.07%)
Dec 01, 2021 7.065 7.190 7.000 7.000 42,624 -0.21(-2.91%)
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%)
Oct 01, 2021 9.620 9.620 9.000 9.005 83,775 -0.40(-4.30%)
Sep 30, 2021 9.840 9.840 9.300 9.410 121,982 -1.50(-13.75%)
Sep 29, 2021 9.899 12.95 9.460 10.91 541,763 +2.21(+25.40%)
Sep 28, 2021 8.500 8.850 8.500 8.700 67,542 +0.40(+4.82%)
Sep 27, 2021 8.020 8.450 8.000 8.300 140,136 +0.37(+4.67%)
Sep 24, 2021 7.650 7.990 7.460 7.930 375,709 -0.76(-8.75%)
Sep 23, 2021 8.890 8.990 8.550 8.690 219,708 -1.31(-13.10%)
Sep 22, 2021 10.40 11.06 9.940 10.00 331,728 +2.50(+33.33%)
Sep 21, 2021 7.810 8.250 7.250 7.500 177,951 -0.99(-11.71%)
Sep 20, 2021 7.620 8.800 7.610 8.495 84,064 -2.41(-22.06%)
Sep 17, 2021 8.480 11.20 8.480 10.90 23,666 +2.44(+28.84%)
Sep 16, 2021 8.570 8.670 8.340 8.460 1,686 -0.58(-6.47%)
Sep 15, 2021 9.200 9.280 9.045 9.045 1,442 -0.62(-6.46%)
Sep 14, 2021 9.220 9.720 9.220 9.670 2,415 -2.07(-17.63%)
Sep 09, 2021 11.74 11.74 11.74 156 +0.64(+5.77%)
Sep 07, 2021 11.10 11.10 11.10 100 -2.39(-17.72%)
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.