Skip to main content
logo
Qingdao Eastsoft Communication Technology Co.,Ltd (SHE:300183)
China flag China · Delayed Price · Currency is CNY
15.92
+0.07 (0.44%)
At close: Jan 20, 2026

SHE:300183 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 202615.1115.3415.0615.2615.260.86%5,719,602
Jan 7, 202615.3015.3615.1215.1315.13-1.37%5,505,227
Jan 6, 202615.3015.3515.1115.3415.340.85%6,907,702
Jan 5, 202614.9515.3214.8915.2115.212.56%6,792,608
Dec 31, 202514.9915.0614.7314.8314.830.54%5,034,603
Dec 30, 202514.6414.9514.6214.7514.750.75%3,975,120
Dec 29, 202514.7014.8114.6214.6414.64-0.88%3,031,500
Dec 26, 202514.7814.9514.7014.7714.77-0.74%3,137,400
Dec 25, 202514.7914.9814.6814.8814.880.88%3,402,100
Dec 24, 202514.3814.8214.3714.7514.752.36%3,956,400
Dec 23, 202514.6914.7014.3514.4114.41-1.91%3,610,500
Dec 22, 202514.7014.8014.6414.6914.690.14%2,613,361
Dec 19, 202514.6014.7914.6014.6714.670.48%2,875,100
Dec 18, 202514.4314.8014.4114.6014.600.48%3,720,249
Dec 17, 202514.4514.6214.1614.5314.530.07%4,771,000
Dec 16, 202514.5814.6814.3814.5214.52-0.75%3,679,916
Dec 15, 202514.6714.8314.4514.6314.63-0.61%3,480,705
Dec 12, 202514.8814.9914.6614.7214.72-1.21%6,817,199
Dec 11, 202515.0015.2814.8114.9014.90-0.40%5,093,737
Dec 10, 202515.2315.2314.9014.9614.96-0.60%4,122,600
Dec 9, 202515.4515.4815.0315.0515.05-2.65%4,033,600
Dec 8, 202515.3915.5915.3015.4615.460.52%4,209,134
Dec 5, 202515.0815.4414.9215.3815.382.06%4,000,000
Dec 4, 202515.3015.3114.8315.0715.07-1.44%4,407,464
Dec 3, 202515.6815.6915.2115.2915.29-2.18%4,715,667
Dec 2, 202515.8315.8715.6015.6315.63-1.33%2,848,125
Dec 1, 202515.5715.8815.4815.8415.841.67%4,714,500
Nov 28, 202515.5015.6015.3415.5815.580.78%3,066,500
Nov 27, 202515.5815.6615.4415.4615.46-0.19%3,277,197
Nov 26, 202515.7215.8315.4515.4915.49-1.46%3,959,308
Nov 25, 202515.6015.9015.5715.7215.721.09%3,782,297
Nov 24, 202515.3015.6515.3015.5515.552.17%4,646,820
Nov 21, 202515.6915.8615.1815.2215.22-3.73%5,487,400
Nov 20, 202515.8415.9515.6215.8115.810.38%3,502,000
Nov 19, 202516.0416.0815.7015.7515.75-1.81%4,133,447
Nov 18, 202516.1516.1615.9616.0416.04-0.56%4,511,300
Nov 17, 202516.0016.1415.8616.1316.130.50%4,717,739
Nov 14, 202515.9916.5015.9016.0516.050.31%8,712,757
Nov 13, 202516.0916.1815.8916.0016.00-0.12%4,868,600
Nov 12, 202515.9616.2915.7816.0216.020.56%7,203,700