NASDAQ : EJH
E-Home Household Service Holdings Limited — Price history
Consumer Discretionary · Personal Services · China
Last price 1.32 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
E-Home Household Service Holdings Limited (EJH) closed at 1.31 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.33 | 1.33 | 1.33 | 1.31 | 1,898 | -0.76% |
| 2026-10-29 | 1.41 | 1.41 | 1.32 | 1.32 | 2,940 | -3.65% |
| 2026-10-28 | 1.355 | 1.413 | 1.355 | 1.37 | 2,767 | -0.72% |
| 2026-10-27 | 1.32 | 1.42 | 1.32 | 1.38 | 4,566 | -0.72% |
| 2026-10-26 | 1.25 | 1.422 | 1.25 | 1.39 | 13,250 | +3.73% |
| 2026-10-23 | 1.406 | 1.409 | 1.24 | 1.34 | 25,850 | -0.74% |
| 2026-10-22 | 1.383 | 1.45 | 1.3 | 1.35 | 10,512 | -1.46% |
| 2026-10-21 | 1.24 | 1.4 | 1.24 | 1.37 | 14,408 | +7.87% |
| 2026-10-20 | 1.402 | 1.402 | 1.231 | 1.27 | 14,297 | -5.93% |
| 2026-10-19 | 1.37 | 1.448 | 1.3 | 1.35 | 13,223 | +0.00% |
| 2026-10-16 | 1.36 | 1.489 | 1.27 | 1.35 | 25,586 | +3.85% |
| 2026-10-15 | 1.3 | 1.34 | 1.285 | 1.3 | 7,354 | -0.76% |
| 2026-10-14 | 1.27 | 1.369 | 1.25 | 1.31 | 18,061 | -0.76% |
| 2026-10-13 | 1.21 | 1.35 | 1.21 | 1.32 | 27,743 | +5.60% |
| 2026-10-12 | 1.31 | 1.37 | 1.18 | 1.25 | 63,554 | -6.02% |
| 2026-10-09 | 1.335 | 1.35 | 1.3 | 1.33 | 21,288 | +1.53% |
| 2026-10-08 | 1.34 | 1.398 | 1.3 | 1.31 | 34,043 | -0.76% |
| 2026-10-07 | 1.28 | 1.38 | 1.28 | 1.32 | 35,093 | +8.20% |
| 2026-10-06 | 1.32 | 1.399 | 1.22 | 1.22 | 27,257 | -1.61% |
| 2026-10-05 | 1.56 | 1.579 | 1.23 | 1.24 | 38,496 | -16.78% |
| 2026-10-02 | 1.78 | 1.8 | 1.4 | 1.49 | 119,317 | -16.76% |
| 2026-10-01 | 1.49 | 2.17 | 1.46 | 1.79 | 4,080,562 | +26.06% |
| 2026-09-30 | 1.38 | 1.43 | 1.31 | 1.42 | 50,000 | -7.79% |
| 2026-09-29 | 1.247 | 1.73 | 1.15 | 1.54 | 1,016,025 | +27.39% |
| 2026-09-28 | 1.2 | 1.23 | 1.13 | 1.209 | 19,495 | -0.86% |
| 2026-09-25 | 1.16 | 1.259 | 1.16 | 1.219 | 9,478 | -3.18% |
| 2026-09-24 | 1.25 | 1.288 | 1.17 | 1.259 | 16,632 | +0.89% |
| 2026-09-23 | 1.24 | 1.289 | 1.19 | 1.248 | 15,653 | +5.79% |
| 2026-09-22 | 1.279 | 1.279 | 1.18 | 1.18 | 18,805 | -4.07% |
| 2026-09-21 | 1.301 | 1.301 | 1.23 | 1.23 | 5,410 | -3.91% |
| 2026-09-18 | 1.24 | 1.35 | 1.24 | 1.28 | 41,588 | +3.23% |
| 2026-09-17 | 1.17 | 1.24 | 1.17 | 1.24 | 8,314 | +0.22% |
| 2026-09-16 | 1.29 | 1.302 | 1.16 | 1.237 | 16,899 | +1.42% |
| 2026-09-15 | 1.21 | 1.26 | 1.201 | 1.22 | 10,122 | +0.00% |
| 2026-09-14 | 1.23 | 1.23 | 1.15 | 1.22 | 7,051 | +1.67% |
| 2026-09-11 | 1.15 | 1.258 | 1.15 | 1.2 | 76,485 | +4.35% |
| 2026-09-10 | 1.2 | 1.215 | 1.15 | 1.15 | 6,665 | -2.54% |
| 2026-09-09 | 1.24 | 1.241 | 1.12 | 1.18 | 35,609 | -3.28% |
| 2026-09-08 | 1.25 | 1.25 | 1.18 | 1.22 | 15,926 | +0.00% |
| 2026-09-04 | 1.19 | 1.277 | 1.16 | 1.22 | 12,464 | +3.39% |
| 2026-09-03 | 1.26 | 1.31 | 1.175 | 1.18 | 18,315 | -1.67% |
| 2026-09-02 | 1.303 | 1.303 | 1.191 | 1.2 | 19,760 | -1.64% |
| 2026-09-01 | 1.23 | 1.26 | 1.21 | 1.22 | 6,040 | -4.69% |
| 2026-08-31 | 1.26 | 1.32 | 1.16 | 1.28 | 31,274 | -3.03% |
| 2026-08-28 | 1.38 | 1.38 | 1.27 | 1.32 | 18,029 | +0.76% |
| 2026-08-27 | 1.35 | 1.4 | 1.284 | 1.31 | 29,573 | -2.96% |
| 2026-08-26 | 1.34 | 1.4 | 1.32 | 1.35 | 23,226 | +0.00% |
| 2026-08-25 | 1.27 | 1.41 | 1.26 | 1.35 | 41,368 | +5.47% |
| 2026-08-24 | 1.16 | 1.592 | 1.08 | 1.28 | 627,201 | +1.59% |
| 2026-08-21 | 1.32 | 1.348 | 1.26 | 1.26 | 28,880 | -6.67% |
| 2026-08-20 | 1.51 | 1.53 | 1.25 | 1.35 | 135,824 | -14.56% |
| 2026-08-19 | 1.68 | 1.76 | 1.28 | 1.58 | 491,861 | -23.30% |
| 2026-08-18 | 1.875 | 2.41 | 1.7 | 2.06 | 20,425,971 | +42.07% |
| 2026-08-17 | 1.72 | 1.87 | 1.19 | 1.45 | 562,347 | -16.67% |
| 2026-08-14 | 1.55 | 1.74 | 1.55 | 1.74 | 35,735 | +13.73% |
| 2026-08-13 | 1.5 | 1.545 | 1.42 | 1.53 | 19,655 | +2.68% |
| 2026-08-12 | 1.41 | 1.49 | 1.41 | 1.49 | 4,042 | +2.05% |
| 2026-08-11 | 1.41 | 1.47 | 1.4 | 1.46 | 3,355 | +2.82% |
| 2026-08-10 | 1.37 | 1.443 | 1.26 | 1.42 | 23,699 | +13.60% |
| 2026-08-07 | 1.29 | 1.364 | 1.23 | 1.25 | 25,963 | -2.34% |
| 2026-08-06 | 1.245 | 1.28 | 1.221 | 1.28 | 5,291 | -1.55% |
| 2026-08-05 | 1.249 | 1.3 | 1.2 | 1.3 | 14,402 | +4.73% |
| 2026-08-04 | 1.24 | 1.25 | 1.18 | 1.241 | 7,023 | +0.92% |
| 2026-08-03 | 1.19 | 1.23 | 1.19 | 1.23 | 2,532 | +6.96% |
| 2026-07-31 | 1.17 | 1.19 | 1.15 | 1.15 | 4,459 | +0.00% |
| 2026-07-30 | 1.12 | 1.174 | 1.01 | 1.15 | 19,085 | +2.68% |
| 2026-07-29 | 1.18 | 1.18 | 1.1 | 1.12 | 9,415 | -6.67% |
| 2026-07-28 | 1.48 | 1.547 | 1.05 | 1.2 | 34,566 | -13.36% |
| 2026-07-27 | 1.8 | 1.93 | 1.35 | 1.385 | 41,469 | -28.32% |
| 2026-07-24 | 1.68 | 1.97 | 1.68 | 1.932 | 2,318 | +0.64% |
| 2026-07-23 | 1.894 | 1.92 | 1.76 | 1.92 | 3,387 | -1.54% |
| 2026-07-22 | 2.05 | 2.15 | 1.8 | 1.95 | 9,128 | -3.10% |
| 2026-07-21 | 1.9 | 2.094 | 1.88 | 2.012 | 25,894 | +3.73% |
| 2026-07-20 | 1.7 | 1.96 | 1.65 | 1.94 | 5,692 | +6.32% |
| 2026-07-17 | 1.71 | 1.85 | 1.71 | 1.825 | 5,661 | +5.49% |
| 2026-07-16 | 1.775 | 1.78 | 1.58 | 1.73 | 8,066 | -4.96% |
| 2026-07-15 | 1.58 | 1.98 | 1.58 | 1.82 | 45,275 | +8.99% |
| 2026-07-14 | 1.59 | 1.69 | 1.5 | 1.67 | 2,777 | +1.21% |
| 2026-07-13 | 1.6 | 1.65 | 1.6 | 1.65 | 2,596 | +2.48% |
| 2026-07-10 | 1.57 | 1.689 | 1.516 | 1.61 | 3,356 | -2.98% |
| 2026-07-09 | 1.68 | 1.68 | 1.56 | 1.659 | 2,875 | +1.18% |
| 2026-07-08 | 1.61 | 1.74 | 1.49 | 1.64 | 9,619 | -2.96% |
| 2026-07-07 | 1.69 | 1.709 | 1.61 | 1.69 | 2,098 | +6.29% |
| 2026-07-06 | 1.57 | 1.63 | 1.57 | 1.59 | 6,136 | -2.45% |
| 2026-07-02 | 1.61 | 1.639 | 1.59 | 1.63 | 1,908 | -0.57% |
| 2026-07-01 | 1.602 | 1.639 | 1.52 | 1.639 | 2,718 | -0.04% |
| 2026-06-30 | 1.64 | 1.65 | 1.27 | 1.64 | 5,652 | -0.61% |
| 2026-06-29 | 1.64 | 1.65 | 1.605 | 1.65 | 1,584 | +0.00% |
| 2026-06-26 | 1.54 | 1.75 | 1.45 | 1.65 | 8,003 | +1.23% |
| 2026-06-25 | 1.72 | 1.767 | 1.48 | 1.63 | 13,077 | -4.12% |
| 2026-06-24 | 1.65 | 1.8 | 1.61 | 1.7 | 7,455 | +3.03% |
| 2026-06-23 | 1.59 | 1.7 | 1.49 | 1.65 | 16,630 | +4.43% |
| 2026-06-22 | 1.66 | 1.69 | 1.53 | 1.58 | 9,605 | -8.14% |
| 2026-06-18 | 1.72 | 1.85 | 1.601 | 1.72 | 38,736 | +1.18% |
| 2026-06-17 | 1.606 | 1.75 | 1.6 | 1.7 | 9,085 | +1.80% |
| 2026-06-16 | 1.57 | 1.69 | 1.48 | 1.67 | 17,253 | +5.70% |
| 2026-06-15 | 1.7 | 1.775 | 1.48 | 1.58 | 15,702 | -7.60% |
| 2026-06-12 | 1.82 | 1.9 | 1.46 | 1.71 | 23,088 | -7.57% |
| 2026-06-11 | 1.92 | 1.928 | 1.76 | 1.85 | 21,336 | -5.13% |
| 2026-06-10 | 2.04 | 2.048 | 1.71 | 1.95 | 32,842 | -4.88% |
| 2026-06-09 | 1.745 | 3.07 | 1.7 | 2.05 | 304,256 | +17.14% |
| 2026-06-08 | 1.75 | 1.85 | 1.65 | 1.75 | 42,799 | +0.00% |
| 2026-06-05 | 1.49 | 1.75 | 1.49 | 1.75 | 15,586 | +13.64% |
| 2026-06-04 | 1.59 | 1.59 | 1.51 | 1.54 | 3,595 | -4.94% |
| 2026-06-03 | 1.47 | 1.65 | 1.46 | 1.62 | 7,274 | +1.94% |
| 2026-06-02 | 1.51 | 1.623 | 1.5 | 1.589 | 6,990 | +0.54% |
| 2026-06-01 | 1.62 | 1.634 | 1.52 | 1.581 | 6,194 | +2.64% |
| 2026-05-29 | 1.599 | 1.599 | 1.45 | 1.54 | 8,685 | -3.75% |
| 2026-05-28 | 1.64 | 1.64 | 1.53 | 1.6 | 4,168 | +1.27% |
| 2026-05-27 | 1.51 | 1.61 | 1.43 | 1.58 | 9,179 | -1.80% |
| 2026-05-26 | 1.557 | 1.71 | 1.45 | 1.609 | 11,857 | +9.45% |
| 2026-05-22 | 1.49 | 1.53 | 1.43 | 1.47 | 8,865 | -3.92% |
| 2026-05-21 | 1.57 | 1.57 | 1.48 | 1.53 | 5,442 | -3.16% |
| 2026-05-20 | 1.44 | 1.58 | 1.42 | 1.58 | 11,433 | +7.48% |
| 2026-05-19 | 1.47 | 1.47 | 1.47 | 1.47 | 1,005 | -1.34% |
| 2026-05-18 | 1.48 | 1.7 | 1.25 | 1.49 | 12,829 | +0.68% |
| 2026-05-15 | 1.46 | 1.61 | 1.45 | 1.48 | 48,190 | +1.37% |
| 2026-05-14 | 1.46 | 1.55 | 1.44 | 1.46 | 24,228 | +2.82% |
| 2026-05-13 | 1.365 | 1.5 | 1.32 | 1.42 | 31,341 | +7.58% |
| 2026-05-12 | 1.35 | 1.38 | 1.25 | 1.32 | 13,360 | -2.22% |