Eastone Century Technology Co.,Ltd. (SHE:300310)
China · Delayed Price · Currency is CNY 6.40
+0.37 (6.14%)
At close: May 21, 2026
SHE:300310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 6.39 | 6.43 | 6.07 | 6.08 | 6.08 | -3.80% | 60,088,960 |
| May 13, 2026 | 6.41 | 6.63 | 6.28 | 6.32 | 6.32 | -0.63% | 97,327,880 |
| May 12, 2026 | 6.10 | 6.74 | 6.01 | 6.36 | 6.36 | 7.25% | 120,832,500 |
| May 11, 2026 | 5.99 | 6.02 | 5.87 | 5.93 | 5.93 | -0.34% | 26,694,350 |
| May 8, 2026 | 5.86 | 5.97 | 5.81 | 5.95 | 5.95 | 1.19% | 25,425,730 |
| May 7, 2026 | 5.86 | 5.89 | 5.81 | 5.88 | 5.88 | 1.03% | 24,732,940 |
| May 6, 2026 | 5.80 | 5.89 | 5.75 | 5.82 | 5.82 | 1.75% | 28,222,800 |
| Apr 30, 2026 | 5.80 | 5.82 | 5.69 | 5.72 | 5.72 | -1.04% | 21,352,510 |
| Apr 29, 2026 | 5.66 | 5.82 | 5.66 | 5.78 | 5.78 | 1.40% | 20,642,420 |
| Apr 28, 2026 | 5.82 | 5.86 | 5.66 | 5.70 | 5.70 | -3.06% | 26,003,290 |
| Apr 27, 2026 | 5.78 | 5.88 | 5.61 | 5.88 | 5.88 | 0.86% | 33,243,360 |
| Apr 24, 2026 | 5.86 | 5.90 | 5.66 | 5.83 | 5.83 | -1.19% | 41,843,620 |
| Apr 23, 2026 | 6.29 | 6.31 | 5.82 | 5.90 | 5.90 | -8.53% | 79,617,330 |
| Apr 22, 2026 | 6.26 | 6.45 | 6.22 | 6.45 | 6.45 | 2.38% | 35,592,050 |
| Apr 21, 2026 | 6.35 | 6.39 | 6.22 | 6.30 | 6.30 | -1.41% | 22,187,000 |
| Apr 20, 2026 | 6.36 | 6.43 | 6.34 | 6.39 | 6.39 | 0.16% | 26,973,120 |
| Apr 17, 2026 | 6.30 | 6.41 | 6.20 | 6.38 | 6.38 | 0.79% | 40,480,860 |
| Apr 16, 2026 | 6.20 | 6.35 | 6.15 | 6.33 | 6.33 | 2.76% | 42,176,470 |
| Apr 15, 2026 | 6.27 | 6.28 | 6.10 | 6.16 | 6.16 | -1.75% | 23,639,380 |
| Apr 14, 2026 | 6.23 | 6.31 | 6.19 | 6.27 | 6.27 | 1.46% | 25,469,540 |
| Apr 13, 2026 | 6.08 | 6.20 | 6.07 | 6.18 | 6.18 | 0.49% | 18,224,120 |
| Apr 10, 2026 | 6.19 | 6.30 | 6.13 | 6.15 | 6.15 | 0.16% | 24,510,740 |
| Apr 9, 2026 | 6.22 | 6.26 | 6.08 | 6.14 | 6.14 | -2.23% | 28,818,100 |
| Apr 8, 2026 | 6.07 | 6.29 | 6.04 | 6.28 | 6.28 | 6.80% | 41,956,510 |
| Apr 7, 2026 | 5.87 | 5.95 | 5.82 | 5.88 | 5.88 | 0.17% | 20,850,700 |
| Apr 3, 2026 | 5.96 | 6.02 | 5.87 | 5.87 | 5.87 | -0.68% | 28,079,050 |
| Apr 2, 2026 | 6.02 | 6.09 | 5.85 | 5.91 | 5.91 | -2.31% | 23,089,890 |
| Apr 1, 2026 | 6.07 | 6.10 | 5.94 | 6.05 | 6.05 | 2.72% | 30,963,220 |
| Mar 31, 2026 | 5.88 | 6.03 | 5.87 | 5.89 | 5.89 | -0.51% | 35,497,260 |
| Mar 30, 2026 | 5.73 | 5.93 | 5.62 | 5.92 | 5.92 | 1.02% | 30,033,540 |
| Mar 27, 2026 | 5.73 | 5.94 | 5.71 | 5.86 | 5.86 | 0.34% | 27,527,100 |
| Mar 26, 2026 | 6.13 | 6.18 | 5.81 | 5.84 | 5.84 | -5.35% | 41,482,920 |
| Mar 25, 2026 | 6.09 | 6.26 | 6.09 | 6.17 | 6.17 | 1.82% | 35,825,130 |
| Mar 24, 2026 | 6.04 | 6.08 | 5.80 | 6.06 | 6.06 | 2.71% | 37,358,400 |
| Mar 23, 2026 | 6.26 | 6.29 | 5.78 | 5.90 | 5.90 | -7.96% | 52,796,820 |
| Mar 20, 2026 | 6.74 | 6.82 | 6.40 | 6.41 | 6.41 | -4.61% | 37,522,750 |
| Mar 19, 2026 | 6.73 | 6.83 | 6.69 | 6.72 | 6.72 | -2.04% | 30,887,500 |
| Mar 18, 2026 | 6.55 | 6.87 | 6.53 | 6.86 | 6.86 | 5.70% | 47,805,210 |
| Mar 17, 2026 | 6.78 | 6.79 | 6.47 | 6.49 | 6.49 | -4.28% | 34,264,910 |
| Mar 16, 2026 | 6.65 | 6.80 | 6.61 | 6.78 | 6.78 | 1.65% | 31,885,710 |
| Mar 13, 2026 | 6.79 | 6.90 | 6.63 | 6.67 | 6.67 | -2.91% | 35,951,680 |
| Mar 12, 2026 | 7.00 | 7.07 | 6.83 | 6.87 | 6.87 | -3.10% | 45,951,190 |
| Mar 11, 2026 | 7.04 | 7.17 | 7.00 | 7.09 | 7.09 | 1.00% | 86,477,010 |
| Mar 10, 2026 | 6.61 | 7.37 | 6.58 | 7.02 | 7.02 | 7.83% | 103,651,300 |
| Mar 9, 2026 | 6.34 | 6.54 | 6.19 | 6.51 | 6.51 | 0.62% | 32,630,550 |
| Mar 6, 2026 | 6.42 | 6.52 | 6.40 | 6.47 | 6.47 | - | 23,465,800 |