Stock listing
Shenzhen:000785 Easyhome New Retail Group Co., Ltd (居然智家) 股价
Follow Easyhome New Retail Group Co., Ltd into a list and get an email when it puts out news.
Share price · SZSE:000785
¥2.16 CNY +0.02 (+0.9%)
Delayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Day range so far
- ¥2.03 – ¥2.17 CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Volume
- 42.40M sharesDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Market cap
- ¥13.45B CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026 · price × 6.23B shares outstanding
- 52-week range
- ¥1.93 – ¥3.77 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥129.2M CNYMedian day 55.03M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:000785 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2.16 | +0.02 | +0.9% | ¥2.14 | ¥2.17 | ¥2.13 | 42,395,388 | |
| ¥2.14 | +0.01 | +0.5% | ¥2.13 | ¥2.16 | ¥2.10 | 57,361,211 | |
| ¥2.13 | +0.01 | +0.5% | ¥2.12 | ¥2.15 | ¥2.09 | 54,610,403 | |
| ¥2.12 | +0.09 | +4.4% | ¥2.02 | ¥2.13 | ¥2.02 | 79,022,122 | |
| ¥2.03 | -0.03 | -1.5% | ¥2.05 | ¥2.07 | ¥2.01 | 55,404,350 | |
| ¥2.06 | -0.09 | -4.2% | ¥2.13 | ¥2.15 | ¥2.04 | 61,422,661 | |
| ¥2.15 | +0.03 | +1.4% | ¥2.12 | ¥2.16 | ¥2.11 | 47,255,301 | |
| ¥2.12 | -0.05 | -2.3% | ¥2.17 | ¥2.21 | ¥2.12 | 49,959,886 | |
| ¥2.17 | +0.05 | +2.4% | ¥2.11 | ¥2.19 | ¥2.10 | 56,037,300 | |
| ¥2.12 | +0.06 | +2.9% | ¥2.05 | ¥2.13 | ¥2.01 | 62,630,700 | |
| ¥2.06 | -0.09 | -4.2% | ¥2.14 | ¥2.15 | ¥2.05 | 51,465,600 | |
| ¥2.15 | 0.00 | 0.0% | ¥2.15 | ¥2.20 | ¥2.13 | 55,034,000 | |
| ¥2.15 | +0.02 | +0.9% | ¥2.12 | ¥2.16 | ¥2.10 | 54,871,653 | |
| ¥2.13 | +0.01 | +0.5% | ¥2.10 | ¥2.17 | ¥2.10 | 55,077,753 | |
| ¥2.12 | -0.05 | -2.3% | ¥2.15 | ¥2.19 | ¥2.10 | 66,073,100 | |
| ¥2.17 | -0.07 | -3.1% | ¥2.20 | ¥2.23 | ¥2.15 | 57,643,000 | |
| ¥2.24 | -0.03 | -1.3% | ¥2.26 | ¥2.28 | ¥2.22 | 42,703,973 | |
| ¥2.27 | +0.01 | +0.4% | ¥2.25 | ¥2.29 | ¥2.22 | 55,106,492 | |
| ¥2.26 | -0.07 | -3.0% | ¥2.34 | ¥2.36 | ¥2.26 | 52,837,801 | |
| ¥2.33 | +0.07 | +3.1% | ¥2.25 | ¥2.34 | ¥2.24 | 66,359,398 | |
| ¥2.26 | -0.04 | -1.7% | ¥2.31 | ¥2.32 | ¥2.24 | 55,169,684 | |
| ¥2.30 | +0.01 | +0.4% | ¥2.28 | ¥2.32 | ¥2.22 | 69,733,398 | |
| ¥2.29 | +0.07 | +3.2% | ¥2.21 | ¥2.29 | ¥2.20 | 73,711,117 | |
| ¥2.22 | -0.08 | -3.5% | ¥2.26 | ¥2.27 | ¥2.18 | 83,124,812 | |
| ¥2.30 | +0.04 | +1.8% | ¥2.25 | ¥2.41 | ¥2.21 | 116,405,852 | |
| ¥2.26 | -0.02 | -0.9% | ¥2.29 | ¥2.37 | ¥2.25 | 74,371,062 | |
| ¥2.28 | -0.03 | -1.3% | ¥2.32 | ¥2.34 | ¥2.26 | 64,123,441 | |
| ¥2.31 | +0.08 | +3.6% | ¥2.22 | ¥2.33 | ¥2.21 | 79,851,984 | |
| ¥2.23 | +0.01 | +0.5% | ¥2.22 | ¥2.29 | ¥2.20 | 65,953,820 | |
| ¥2.22 | +0.02 | +0.9% | ¥2.18 | ¥2.22 | ¥2.17 | 47,277,941 | |
| ¥2.20 | -0.03 | -1.3% | ¥2.22 | ¥2.22 | ¥2.19 | 43,075,961 | |
| ¥2.23 | -0.07 | -3.0% | ¥2.31 | ¥2.34 | ¥2.22 | 54,676,426 | |
| ¥2.30 | +0.04 | +1.8% | ¥2.26 | ¥2.32 | ¥2.24 | 57,544,457 | |
| ¥2.26 | -0.07 | -3.0% | ¥2.34 | ¥2.35 | ¥2.25 | 51,672,543 | |
| ¥2.33 | -0.03 | -1.3% | ¥2.35 | ¥2.38 | ¥2.30 | 55,031,258 | |
| ¥2.36 | -0.03 | -1.3% | ¥2.38 | ¥2.39 | ¥2.33 | 50,776,266 | |
| ¥2.39 | +0.04 | +1.7% | ¥2.35 | ¥2.41 | ¥2.34 | 60,929,406 | |
| ¥2.35 | +0.04 | +1.7% | ¥2.30 | ¥2.37 | ¥2.30 | 68,690,664 | |
| ¥2.31 | +0.03 | +1.3% | ¥2.29 | ¥2.35 | ¥2.26 | 62,844,840 | |
| ¥2.28 | -0.03 | -1.3% | ¥2.30 | ¥2.33 | ¥2.27 | 53,199,039 | |
| ¥2.31 | -0.02 | -0.9% | ¥2.32 | ¥2.34 | ¥2.27 | 50,092,941 | |
| ¥2.33 | +0.05 | +2.2% | ¥2.27 | ¥2.36 | ¥2.26 | 68,145,586 | |
| ¥2.28 | -0.01 | -0.4% | ¥2.30 | ¥2.35 | ¥2.26 | 57,105,527 | |
| ¥2.29 | +0.04 | +1.8% | ¥2.25 | ¥2.30 | ¥2.23 | 53,385,500 | |
| ¥2.25 | -0.04 | -1.7% | ¥2.27 | ¥2.29 | ¥2.24 | 47,832,621 | |
| ¥2.29 | 0.00 | 0.0% | ¥2.27 | ¥2.32 | ¥2.27 | 52,225,133 | |
| ¥2.29 | +0.06 | +2.7% | ¥2.23 | ¥2.31 | ¥2.23 | 71,168,000 | |
| ¥2.23 | +0.01 | +0.5% | ¥2.22 | ¥2.25 | ¥2.20 | 41,710,738 | |
| ¥2.22 | -0.03 | -1.3% | ¥2.23 | ¥2.25 | ¥2.18 | 40,310,523 | |
| ¥2.25 | +0.06 | +2.7% | ¥2.19 | ¥2.27 | ¥2.19 | 62,017,168 | |
| ¥2.19 | -0.06 | -2.7% | ¥2.24 | ¥2.26 | ¥2.17 | 47,131,102 | |
| ¥2.25 | -0.01 | -0.4% | ¥2.25 | ¥2.29 | ¥2.23 | 51,238,828 | |
| ¥2.26 | +0.03 | +1.3% | ¥2.21 | ¥2.28 | ¥2.18 | 46,580,387 | |
| ¥2.23 | -0.04 | -1.8% | ¥2.26 | ¥2.27 | ¥2.19 | 52,346,301 | |
| ¥2.27 | -0.04 | -1.7% | ¥2.31 | ¥2.32 | ¥2.26 | 55,344,301 | |
| ¥2.31 | +0.04 | +1.8% | ¥2.27 | ¥2.33 | ¥2.26 | 62,932,824 | |
| ¥2.27 | -0.01 | -0.4% | ¥2.27 | ¥2.30 | ¥2.24 | 48,026,637 | |
| ¥2.28 | +0.05 | +2.2% | ¥2.23 | ¥2.30 | ¥2.22 | 47,956,305 | |
| ¥2.23 | -0.03 | -1.3% | ¥2.25 | ¥2.27 | ¥2.19 | 50,082,469 | |
| ¥2.26 | -0.02 | -0.9% | ¥2.29 | ¥2.30 | ¥2.22 | 53,932,594 | |
| ¥2.28 | -0.02 | -0.9% | ¥2.29 | ¥2.32 | ¥2.27 | 49,636,000 |
- Ticker
- Shenzhen:000785
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jan 30, 2026
Easyhome New Retail Expects To Swing To 2025 Net Loss
Latest news
Easyhome New Retail Expects To Swing To 2025 Net Loss
Jan 30, 2026
Closed ¥2.92 (-6.1%) on Feb 2, 2026
Easyhome New Retail Group Co., Ltd on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Jan 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Easyhome New Retail Group Co., Ltd.