Eastone Century Technology Co.,Ltd. (SHE:300310)
China · Delayed Price · Currency is CNY 3.930
-0.220 (-5.30%)
At close: Jul 24, 2026
SHE:300310 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.06 | 4.11 | 3.92 | 3.93 | 3.93 | -5.30% | 26,678,600 |
| Jul 23, 2026 | 4.00 | 4.20 | 3.96 | 4.15 | 4.15 | 2.98% | 35,115,005 |
| Jul 22, 2026 | 4.06 | 4.07 | 3.95 | 4.03 | 4.03 | -2.66% | 29,755,171 |
| Jul 21, 2026 | 4.13 | 4.26 | 3.91 | 4.14 | 4.14 | 2.22% | 46,936,120 |
| Jul 20, 2026 | 4.01 | 4.16 | 3.92 | 4.05 | 4.05 | 1.00% | 28,308,630 |
| Jul 17, 2026 | 4.19 | 4.30 | 4.00 | 4.01 | 4.01 | -5.42% | 29,162,780 |
| Jul 16, 2026 | 3.98 | 4.31 | 3.97 | 4.24 | 4.24 | 5.21% | 43,372,902 |
| Jul 15, 2026 | 3.95 | 4.09 | 3.95 | 4.03 | 4.03 | 1.00% | 19,515,900 |
| Jul 14, 2026 | 3.91 | 4.00 | 3.81 | 3.99 | 3.99 | 2.05% | 20,248,994 |
| Jul 13, 2026 | 4.12 | 4.16 | 3.89 | 3.91 | 3.91 | -5.78% | 25,663,048 |
| Jul 10, 2026 | 4.02 | 4.26 | 3.96 | 4.15 | 4.15 | 2.72% | 31,969,218 |
| Jul 9, 2026 | 4.00 | 4.07 | 3.88 | 4.04 | 4.04 | 0.50% | 22,832,646 |
| Jul 8, 2026 | 4.02 | 4.07 | 3.94 | 4.02 | 4.02 | 0.50% | 20,544,629 |
| Jul 7, 2026 | 4.12 | 4.16 | 3.96 | 4.00 | 4.00 | -2.68% | 19,049,538 |
| Jul 6, 2026 | 4.25 | 4.30 | 4.09 | 4.11 | 4.11 | -3.75% | 22,467,938 |
| Jul 3, 2026 | 4.23 | 4.31 | 4.18 | 4.27 | 4.27 | 0.71% | 25,733,301 |
| Jul 2, 2026 | 4.24 | 4.39 | 4.20 | 4.24 | 4.24 | -0.70% | 31,484,396 |
| Jul 1, 2026 | 4.20 | 4.34 | 4.15 | 4.27 | 4.27 | 2.40% | 26,604,705 |
| Jun 30, 2026 | 4.10 | 4.20 | 4.07 | 4.17 | 4.17 | 1.71% | 22,224,376 |
| Jun 29, 2026 | 4.16 | 4.20 | 4.02 | 4.10 | 4.10 | -2.15% | 25,448,206 |
| Jun 26, 2026 | 4.36 | 4.37 | 4.18 | 4.19 | 4.19 | -4.34% | 27,413,028 |
| Jun 25, 2026 | 4.49 | 4.56 | 4.35 | 4.38 | 4.38 | -2.67% | 24,450,121 |
| Jun 24, 2026 | 4.72 | 4.76 | 4.39 | 4.50 | 4.50 | -4.86% | 32,181,164 |
| Jun 23, 2026 | 4.61 | 4.83 | 4.61 | 4.73 | 4.73 | 1.50% | 32,050,863 |
| Jun 22, 2026 | 4.64 | 4.67 | 4.45 | 4.66 | 4.66 | - | 29,120,503 |
| Jun 18, 2026 | 4.68 | 4.74 | 4.60 | 4.66 | 4.66 | -1.06% | 23,099,560 |
| Jun 17, 2026 | 4.77 | 4.79 | 4.64 | 4.71 | 4.71 | -1.67% | 23,602,320 |
| Jun 16, 2026 | 4.73 | 4.81 | 4.59 | 4.79 | 4.79 | 1.27% | 28,641,670 |
| Jun 15, 2026 | 4.66 | 4.74 | 4.64 | 4.73 | 4.73 | 2.60% | 20,878,470 |
| Jun 12, 2026 | 4.65 | 4.68 | 4.53 | 4.61 | 4.61 | 1.32% | 25,746,070 |
| Jun 11, 2026 | 4.67 | 4.71 | 4.49 | 4.55 | 4.55 | -4.21% | 28,082,080 |
| Jun 10, 2026 | 4.83 | 4.86 | 4.62 | 4.75 | 4.75 | -2.46% | 29,106,990 |
| Jun 9, 2026 | 4.82 | 4.90 | 4.77 | 4.87 | 4.87 | 1.67% | 21,176,929 |
| Jun 8, 2026 | 4.81 | 4.97 | 4.69 | 4.79 | 4.79 | -3.82% | 26,968,871 |
| Jun 5, 2026 | 4.86 | 5.07 | 4.78 | 4.98 | 4.98 | 2.05% | 34,683,080 |
| Jun 4, 2026 | 5.02 | 5.10 | 4.83 | 4.88 | 4.88 | -3.94% | 34,430,440 |
| Jun 3, 2026 | 5.13 | 5.25 | 5.04 | 5.08 | 5.08 | -1.36% | 27,951,300 |
| Jun 2, 2026 | 5.34 | 5.34 | 5.03 | 5.15 | 5.15 | -3.74% | 33,129,890 |
| Jun 1, 2026 | 5.28 | 5.41 | 5.20 | 5.35 | 5.35 | 0.75% | 32,817,060 |
| May 29, 2026 | 5.79 | 5.81 | 5.28 | 5.31 | 5.31 | -8.61% | 57,850,860 |
| May 28, 2026 | 5.88 | 5.90 | 5.68 | 5.81 | 5.81 | -2.68% | 54,818,710 |
| May 27, 2026 | 6.15 | 6.30 | 5.93 | 5.97 | 5.97 | -4.63% | 65,984,480 |
| May 26, 2026 | 6.21 | 6.35 | 6.07 | 6.26 | 6.26 | -0.63% | 73,694,390 |
| May 25, 2026 | 6.15 | 6.34 | 6.04 | 6.30 | 6.30 | 2.61% | 90,890,230 |
| May 22, 2026 | 6.34 | 6.39 | 5.98 | 6.14 | 6.14 | -4.06% | 108,591,500 |
| May 21, 2026 | 6.15 | 6.98 | 6.10 | 6.40 | 6.40 | 6.14% | 152,025,200 |
| May 20, 2026 | 6.08 | 6.21 | 5.95 | 6.03 | 6.03 | -2.11% | 42,490,600 |
| May 19, 2026 | 6.04 | 6.30 | 6.01 | 6.16 | 6.16 | 1.99% | 39,780,870 |
| May 18, 2026 | 5.89 | 6.12 | 5.86 | 6.04 | 6.04 | 2.55% | 36,357,090 |
| May 15, 2026 | 6.10 | 6.16 | 5.85 | 5.89 | 5.89 | -3.13% | 48,262,020 |