Qingdao Eastsoft Communication Technology Co.,Ltd (SHE:300183)
China · Delayed Price · Currency is CNY 11.39
+0.96 (9.20%)
At close: Sep 11, 2026
SHE:300183 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 10.35 | 11.79 | 10.23 | 11.39 | 11.39 | 9.20% | 26,204,464 |
| Sep 10, 2026 | 10.50 | 10.58 | 10.40 | 10.43 | 10.43 | -1.42% | 2,564,252 |
| Sep 9, 2026 | 10.72 | 10.73 | 10.52 | 10.58 | 10.58 | -0.94% | 2,969,764 |
| Sep 8, 2026 | 10.62 | 10.78 | 10.52 | 10.68 | 10.68 | 0.56% | 2,304,100 |
| Sep 7, 2026 | 10.62 | 10.65 | 10.46 | 10.62 | 10.62 | 0.57% | 2,745,600 |
| Sep 4, 2026 | 10.57 | 10.77 | 10.50 | 10.56 | 10.56 | 0.09% | 3,750,663 |
| Sep 3, 2026 | 10.77 | 10.90 | 10.54 | 10.55 | 10.55 | -2.13% | 3,473,953 |
| Sep 2, 2026 | 10.70 | 10.85 | 10.68 | 10.78 | 10.78 | -0.37% | 2,494,300 |
| Sep 1, 2026 | 10.80 | 10.86 | 10.68 | 10.82 | 10.82 | 0.46% | 3,058,400 |
| Aug 31, 2026 | 10.56 | 10.82 | 10.47 | 10.77 | 10.77 | 1.22% | 3,795,300 |
| Aug 28, 2026 | 10.66 | 10.74 | 10.56 | 10.64 | 10.64 | -0.19% | 3,421,300 |
| Aug 27, 2026 | 10.71 | 10.77 | 10.43 | 10.66 | 10.66 | -1.30% | 3,707,700 |
| Aug 26, 2026 | 10.61 | 10.96 | 10.50 | 10.80 | 10.80 | 1.41% | 4,746,700 |
| Aug 25, 2026 | 10.30 | 10.68 | 10.20 | 10.65 | 10.65 | 3.70% | 4,745,100 |
| Aug 24, 2026 | 10.38 | 10.50 | 10.16 | 10.27 | 10.27 | -1.63% | 3,115,941 |
| Aug 21, 2026 | 10.30 | 10.46 | 10.16 | 10.44 | 10.44 | 0.87% | 2,410,411 |
| Aug 20, 2026 | 10.13 | 10.40 | 10.06 | 10.35 | 10.35 | 3.19% | 4,076,500 |
| Aug 19, 2026 | 10.43 | 10.50 | 9.98 | 10.03 | 10.03 | -5.11% | 4,857,700 |
| Aug 18, 2026 | 10.70 | 10.70 | 10.41 | 10.57 | 10.57 | -1.67% | 4,941,700 |
| Aug 17, 2026 | 10.65 | 10.76 | 10.54 | 10.75 | 10.75 | 0.47% | 3,227,466 |
| Aug 14, 2026 | 10.80 | 10.87 | 10.60 | 10.70 | 10.70 | -0.28% | 3,492,102 |
| Aug 13, 2026 | 10.74 | 10.89 | 10.67 | 10.73 | 10.73 | 0.28% | 5,375,068 |
| Aug 12, 2026 | 10.54 | 10.72 | 10.51 | 10.70 | 10.70 | 1.13% | 2,945,600 |
| Aug 11, 2026 | 10.65 | 10.69 | 10.48 | 10.58 | 10.58 | -1.31% | 2,704,702 |
| Aug 10, 2026 | 10.55 | 10.74 | 10.44 | 10.72 | 10.72 | 1.32% | 3,073,400 |
| Aug 7, 2026 | 10.70 | 10.75 | 10.37 | 10.58 | 10.58 | -1.49% | 4,227,947 |
| Aug 6, 2026 | 10.64 | 10.80 | 10.59 | 10.74 | 10.74 | 0.37% | 3,753,100 |
| Aug 5, 2026 | 10.64 | 10.76 | 10.61 | 10.70 | 10.70 | 0.56% | 3,985,144 |
| Aug 4, 2026 | 10.72 | 10.80 | 10.60 | 10.64 | 10.64 | -0.09% | 5,226,934 |
| Aug 3, 2026 | 10.43 | 10.66 | 10.38 | 10.65 | 10.65 | 2.60% | 5,405,325 |
| Jul 31, 2026 | 10.15 | 10.46 | 10.15 | 10.38 | 10.38 | 3.59% | 6,076,144 |
| Jul 30, 2026 | 10.12 | 10.25 | 9.92 | 10.02 | 10.02 | -1.96% | 5,265,335 |
| Jul 29, 2026 | 10.05 | 10.24 | 9.96 | 10.22 | 10.22 | 2.40% | 5,570,553 |
| Jul 28, 2026 | 9.90 | 10.15 | 9.87 | 9.98 | 9.98 | -0.60% | 4,354,500 |
| Jul 27, 2026 | 9.84 | 10.04 | 9.81 | 10.04 | 10.04 | 2.03% | 4,868,733 |
| Jul 24, 2026 | 9.90 | 10.05 | 9.81 | 9.84 | 9.84 | -1.99% | 5,249,184 |
| Jul 23, 2026 | 9.92 | 10.07 | 9.78 | 10.04 | 10.04 | 2.97% | 9,043,791 |
| Jul 22, 2026 | 9.60 | 9.94 | 9.51 | 9.75 | 9.75 | 1.56% | 10,093,831 |
| Jul 21, 2026 | 9.30 | 9.66 | 9.01 | 9.60 | 9.60 | 2.78% | 9,525,750 |
| Jul 20, 2026 | 9.56 | 9.64 | 9.12 | 9.34 | 9.34 | -2.61% | 8,585,930 |
| Jul 17, 2026 | 9.85 | 9.99 | 9.40 | 9.59 | 9.59 | -2.64% | 6,608,201 |
| Jul 16, 2026 | 9.70 | 10.04 | 9.69 | 9.85 | 9.85 | 0.92% | 6,537,621 |
| Jul 15, 2026 | 9.71 | 9.90 | 9.66 | 9.76 | 9.76 | -0.10% | 6,535,302 |
| Jul 14, 2026 | 9.60 | 9.77 | 9.36 | 9.77 | 9.77 | 0.93% | 6,076,936 |
| Jul 13, 2026 | 10.14 | 10.16 | 9.52 | 9.68 | 9.68 | -4.44% | 6,950,600 |
| Jul 10, 2026 | 9.94 | 10.41 | 9.87 | 10.13 | 10.13 | 1.50% | 7,039,756 |
| Jul 9, 2026 | 9.92 | 10.04 | 9.65 | 9.98 | 9.98 | 0.30% | 6,652,966 |
| Jul 8, 2026 | 9.86 | 10.07 | 9.74 | 9.95 | 9.95 | 0.40% | 6,059,000 |
| Jul 7, 2026 | 10.19 | 10.24 | 9.80 | 9.91 | 9.91 | -3.41% | 4,966,622 |
| Jul 6, 2026 | 10.47 | 10.53 | 10.08 | 10.26 | 10.26 | -2.01% | 5,514,221 |