Skip to main content
logo
Qingdao Eastsoft Communication Technology Co.,Ltd (SHE:300183)
China flag China · Delayed Price · Currency is CNY
14.02
+0.15 (1.08%)
Mar 27, 2026, 4:00 PM EDT

SHE:300183 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202613.7414.1613.5414.0214.021.08%5,071,100
Mar 26, 202614.3814.4113.7613.8713.87-3.55%7,247,931
Mar 25, 202614.2514.6014.2514.3814.381.63%6,584,100
Mar 24, 202614.0814.1813.6314.1514.152.69%7,343,697
Mar 23, 202614.8114.8113.5813.7813.78-8.13%11,651,360
Mar 20, 202615.9916.0214.9715.0015.00-4.58%6,428,886
Mar 19, 202615.8515.9915.6215.7215.72-1.87%5,112,400
Mar 18, 202615.7616.0615.6016.0216.022.76%5,289,130
Mar 17, 202616.1816.1915.5615.5915.59-3.17%4,738,674
Mar 16, 202616.0316.1515.9116.1016.100.44%4,014,739
Mar 13, 202616.3616.4215.9916.0316.03-2.26%4,978,686
Mar 12, 202616.4316.5616.2816.4016.40-0.49%5,446,263
Mar 11, 202616.4116.5916.3716.4816.480.43%6,697,147
Mar 10, 202616.0116.4616.0116.4116.413.08%9,427,140
Mar 9, 202615.5615.9515.3515.9215.920.13%8,557,434
Mar 6, 202615.3816.0415.3115.9015.902.51%7,707,276
Mar 5, 202615.1415.6915.1015.5115.514.09%8,471,059
Mar 4, 202614.9715.1814.6914.9014.90-1.39%6,620,365
Mar 3, 202615.8516.0515.0915.1115.11-4.37%8,729,944
Mar 2, 202616.1816.3515.7315.8015.80-4.01%8,849,053
Feb 27, 202616.3116.5616.1916.4616.460.55%7,070,196
Feb 26, 202616.1516.4016.1016.3716.371.36%6,480,125
Feb 25, 202616.2416.3116.0916.1516.15-0.37%5,448,614
Feb 24, 202616.3016.3716.1216.2116.210.43%5,187,398
Feb 13, 202616.1916.3816.1416.1416.14-1.04%4,406,311
Feb 12, 202616.1616.3816.0916.3116.310.99%5,140,056
Feb 11, 202616.2716.4516.1116.1516.15-0.68%4,088,000
Feb 10, 202616.1416.4216.0816.2616.260.68%6,463,072
Feb 9, 202616.0016.1815.8916.1516.152.67%6,091,631
Feb 6, 202615.6015.9515.4815.7315.73-0.32%6,192,356
Feb 5, 202615.8715.9615.7615.7815.78-1.25%4,797,760
Feb 4, 202616.1816.1815.8615.9815.98-1.78%7,218,300
Feb 3, 202615.9716.2715.9216.2716.273.04%7,781,431
Feb 2, 202616.0116.2315.7915.7915.79-1.99%9,159,300
Jan 30, 202615.7016.3015.5716.1116.112.61%15,659,684
Jan 29, 202615.9316.2515.6115.7015.70-1.81%9,460,200
Jan 28, 202616.2016.3815.9715.9915.99-0.74%8,066,209
Jan 27, 202616.1016.2115.6016.1116.11-0.56%12,116,069
Jan 26, 202616.5216.6515.9616.2016.20-2.88%14,301,000
Jan 23, 202616.3517.1216.3116.6816.682.46%17,958,730
Jan 22, 202615.9416.3115.9016.2816.282.52%10,581,460
Jan 21, 202615.8216.0615.7815.8815.88-0.25%6,955,731
Jan 20, 202615.8316.2215.7815.9215.920.44%9,044,000
Jan 19, 202615.8116.0115.6315.8515.85-0.06%6,323,491
Jan 16, 202615.9916.2415.7815.8615.860.63%8,919,547
Jan 15, 202615.7215.9115.6515.7615.76-1.13%6,406,771
Jan 14, 202615.8616.1515.6815.9415.941.27%11,923,910
Jan 13, 202616.0916.1115.6815.7415.74-2.24%9,267,559
Jan 12, 202615.5716.1515.5716.1016.103.40%12,930,717
Jan 9, 202615.2615.5715.1915.5715.572.03%7,060,983