Eastone Century Technology Co.,Ltd. (SHE:300310)
China · Delayed Price · Currency is CNY 6.51
-0.09 (-1.36%)
At close: Aug 8, 2025, 2:57 PM CST
SHE:300310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.60 | 6.60 | 6.48 | 6.51 | - | -1.36% | 23,541,461 |
| Aug 7, 2025 | 6.64 | 6.67 | 6.55 | 6.60 | - | -0.15% | 25,218,353 |
| Aug 6, 2025 | 6.55 | 6.64 | 6.54 | 6.61 | - | 0.30% | 39,869,426 |
| Aug 5, 2025 | 6.42 | 6.62 | 6.40 | 6.59 | - | 2.65% | 51,564,720 |
| Aug 4, 2025 | 6.27 | 6.42 | 6.26 | 6.42 | - | 1.42% | 17,227,610 |
| Aug 1, 2025 | 6.27 | 6.36 | 6.23 | 6.33 | - | 0.80% | 19,524,643 |
| Jul 31, 2025 | 6.35 | 6.41 | 6.27 | 6.28 | - | -1.26% | 21,573,298 |
| Jul 30, 2025 | 6.43 | 6.44 | 6.30 | 6.36 | - | -1.40% | 27,764,011 |
| Jul 29, 2025 | 6.51 | 6.51 | 6.36 | 6.45 | - | -0.62% | 20,233,988 |
| Jul 28, 2025 | 6.54 | 6.56 | 6.48 | 6.49 | - | -0.46% | 19,080,354 |
| Jul 25, 2025 | 6.46 | 6.54 | 6.43 | 6.52 | - | 1.24% | 30,588,076 |
| Jul 24, 2025 | 6.35 | 6.45 | 6.34 | 6.44 | - | 1.42% | 22,877,580 |
| Jul 23, 2025 | 6.39 | 6.44 | 6.33 | 6.35 | - | -0.78% | 20,231,303 |
| Jul 22, 2025 | 6.45 | 6.45 | 6.36 | 6.40 | - | -0.62% | 17,669,580 |
| Jul 21, 2025 | 6.40 | 6.46 | 6.40 | 6.44 | - | 0.63% | 17,651,321 |
| Jul 18, 2025 | 6.43 | 6.48 | 6.37 | 6.40 | - | -0.47% | 16,778,644 |
| Jul 17, 2025 | 6.38 | 6.43 | 6.33 | 6.43 | - | 0.78% | 15,274,784 |
| Jul 16, 2025 | 6.36 | 6.46 | 6.34 | 6.38 | - | 0.47% | 20,490,740 |
| Jul 15, 2025 | 6.38 | 6.44 | 6.28 | 6.35 | - | -1.09% | 25,396,260 |
| Jul 14, 2025 | 6.46 | 6.49 | 6.38 | 6.42 | - | -1.08% | 20,784,600 |
| Jul 11, 2025 | 6.48 | 6.52 | 6.38 | 6.49 | - | 0.62% | 26,046,497 |
| Jul 10, 2025 | 6.42 | 6.47 | 6.38 | 6.45 | - | - | 18,412,240 |
| Jul 9, 2025 | 6.53 | 6.54 | 6.42 | 6.45 | - | -1.07% | 20,939,800 |
| Jul 8, 2025 | 6.40 | 6.52 | 6.37 | 6.52 | - | 1.56% | 23,210,813 |
| Jul 7, 2025 | 6.38 | 6.44 | 6.34 | 6.42 | - | 0.16% | 15,690,813 |
| Jul 4, 2025 | 6.54 | 6.57 | 6.40 | 6.41 | - | -2.58% | 30,418,800 |
| Jul 3, 2025 | 6.47 | 6.62 | 6.44 | 6.58 | - | 2.49% | 38,405,400 |
| Jul 2, 2025 | 6.51 | 6.54 | 6.36 | 6.42 | - | -1.98% | 27,800,840 |
| Jul 1, 2025 | 6.62 | 6.65 | 6.47 | 6.55 | - | -1.50% | 33,459,425 |
| Jun 30, 2025 | 6.63 | 6.69 | 6.60 | 6.65 | - | 0.30% | 35,169,253 |
| Jun 27, 2025 | 6.65 | 6.72 | 6.61 | 6.63 | - | -0.15% | 39,609,986 |
| Jun 26, 2025 | 6.71 | 6.79 | 6.64 | 6.64 | - | -1.19% | 63,544,220 |
| Jun 25, 2025 | 6.70 | 6.79 | 6.58 | 6.72 | - | -2.61% | 113,430,340 |
| Jun 24, 2025 | 6.74 | 7.38 | 6.74 | 6.90 | - | 10.22% | 161,703,695 |
| Jun 23, 2025 | 5.96 | 6.27 | 5.95 | 6.26 | - | 2.62% | 30,972,105 |
| Jun 20, 2025 | 6.30 | 6.34 | 6.08 | 6.10 | - | -3.17% | 30,948,100 |
| Jun 19, 2025 | 6.50 | 6.76 | 6.29 | 6.30 | - | -2.78% | 39,215,600 |
| Jun 18, 2025 | 6.42 | 6.55 | 6.32 | 6.48 | - | 0.93% | 35,229,200 |
| Jun 17, 2025 | 6.52 | 6.52 | 6.36 | 6.42 | - | -1.53% | 32,057,400 |
| Jun 16, 2025 | 6.36 | 6.57 | 6.35 | 6.52 | - | 0.93% | 34,912,900 |
| Jun 13, 2025 | 6.63 | 6.70 | 6.43 | 6.46 | - | -4.30% | 64,121,586 |
| Jun 12, 2025 | 6.36 | 6.77 | 6.26 | 6.75 | - | 5.80% | 106,673,079 |
| Jun 11, 2025 | 6.32 | 6.58 | 6.32 | 6.38 | - | 1.75% | 55,269,660 |
| Jun 10, 2025 | 6.33 | 6.35 | 6.12 | 6.27 | - | -0.95% | 27,665,200 |
| Jun 9, 2025 | 6.26 | 6.35 | 6.25 | 6.33 | - | 1.61% | 28,429,480 |
| Jun 6, 2025 | 6.25 | 6.30 | 6.16 | 6.23 | - | -0.64% | 27,791,179 |
| Jun 5, 2025 | 6.16 | 6.29 | 6.12 | 6.27 | - | 3.12% | 43,831,566 |
| Jun 4, 2025 | 6.06 | 6.13 | 6.05 | 6.08 | - | - | 17,944,143 |
| Jun 3, 2025 | 6.07 | 6.18 | 6.04 | 6.08 | - | -0.49% | 23,576,900 |
| May 30, 2025 | 6.28 | 6.32 | 6.08 | 6.11 | - | -3.63% | 33,889,000 |