Eastone Century Technology Co.,Ltd. (SHE:300310)
China · Delayed Price · Currency is CNY 4.230
-0.090 (-2.08%)
At close: Sep 24, 2026
SHE:300310 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.30 | 4.33 | 4.22 | 4.23 | 4.23 | -2.08% | 13,147,750 |
| Sep 23, 2026 | 4.41 | 4.41 | 4.27 | 4.32 | 4.32 | -2.70% | 23,074,200 |
| Sep 22, 2026 | 4.36 | 4.47 | 4.35 | 4.44 | 4.44 | 2.07% | 25,268,315 |
| Sep 21, 2026 | 4.29 | 4.36 | 4.27 | 4.35 | 4.35 | 1.40% | 17,626,449 |
| Sep 18, 2026 | 4.31 | 4.44 | 4.28 | 4.29 | 4.29 | -0.23% | 18,125,410 |
| Sep 17, 2026 | 4.28 | 4.34 | 4.21 | 4.30 | 4.30 | 0.47% | 14,004,619 |
| Sep 16, 2026 | 4.23 | 4.30 | 4.19 | 4.28 | 4.28 | 0.47% | 11,705,500 |
| Sep 15, 2026 | 4.35 | 4.35 | 4.24 | 4.26 | 4.26 | -1.84% | 11,244,300 |
| Sep 14, 2026 | 4.30 | 4.37 | 4.30 | 4.34 | 4.34 | - | 10,136,086 |
| Sep 11, 2026 | 4.32 | 4.37 | 4.28 | 4.34 | 4.34 | -0.69% | 13,236,934 |
| Sep 10, 2026 | 4.37 | 4.39 | 4.32 | 4.37 | 4.37 | -0.68% | 10,868,800 |
| Sep 9, 2026 | 4.50 | 4.52 | 4.38 | 4.40 | 4.40 | -2.22% | 15,935,400 |
| Sep 8, 2026 | 4.47 | 4.56 | 4.45 | 4.50 | 4.50 | 1.12% | 16,135,110 |
| Sep 7, 2026 | 4.43 | 4.49 | 4.41 | 4.45 | 4.45 | -0.22% | 17,411,060 |
| Sep 4, 2026 | 4.65 | 4.70 | 4.45 | 4.46 | 4.46 | -0.45% | 26,961,660 |
| Sep 3, 2026 | 4.55 | 4.61 | 4.47 | 4.48 | 4.48 | -1.54% | 17,722,400 |
| Sep 2, 2026 | 4.54 | 4.58 | 4.46 | 4.55 | 4.55 | -0.87% | 17,680,820 |
| Sep 1, 2026 | 4.43 | 4.62 | 4.43 | 4.59 | 4.59 | 3.38% | 27,515,590 |
| Aug 31, 2026 | 4.31 | 4.46 | 4.30 | 4.44 | 4.44 | 1.37% | 20,461,953 |
| Aug 28, 2026 | 4.44 | 4.46 | 4.31 | 4.38 | 4.38 | -2.67% | 23,921,331 |
| Aug 27, 2026 | 4.43 | 4.52 | 4.43 | 4.50 | 4.50 | 0.22% | 16,957,910 |
| Aug 26, 2026 | 4.42 | 4.51 | 4.40 | 4.49 | 4.49 | 0.67% | 15,508,810 |
| Aug 25, 2026 | 4.31 | 4.48 | 4.28 | 4.46 | 4.46 | 3.24% | 22,454,234 |
| Aug 24, 2026 | 4.36 | 4.48 | 4.27 | 4.32 | 4.32 | -0.46% | 14,155,300 |
| Aug 21, 2026 | 4.30 | 4.36 | 4.23 | 4.34 | 4.34 | 0.46% | 14,494,037 |
| Aug 20, 2026 | 4.21 | 4.36 | 4.18 | 4.32 | 4.32 | 3.60% | 23,004,412 |
| Aug 19, 2026 | 4.31 | 4.34 | 4.17 | 4.17 | 4.17 | -4.58% | 23,639,400 |
| Aug 18, 2026 | 4.48 | 4.48 | 4.33 | 4.37 | 4.37 | -2.89% | 19,205,000 |
| Aug 17, 2026 | 4.44 | 4.52 | 4.36 | 4.50 | 4.50 | 1.12% | 19,452,403 |
| Aug 14, 2026 | 4.46 | 4.49 | 4.37 | 4.45 | 4.45 | -0.22% | 18,284,617 |
| Aug 13, 2026 | 4.52 | 4.68 | 4.45 | 4.46 | 4.46 | -0.89% | 28,461,647 |
| Aug 12, 2026 | 4.41 | 4.51 | 4.41 | 4.50 | 4.50 | 1.35% | 17,851,224 |
| Aug 11, 2026 | 4.47 | 4.50 | 4.38 | 4.44 | 4.44 | -0.89% | 18,833,348 |
| Aug 10, 2026 | 4.44 | 4.48 | 4.35 | 4.48 | 4.48 | 0.45% | 22,473,081 |
| Aug 7, 2026 | 4.53 | 4.56 | 4.36 | 4.46 | 4.46 | -4.09% | 41,518,300 |
| Aug 6, 2026 | 4.51 | 4.71 | 4.48 | 4.65 | 4.65 | 3.56% | 53,505,499 |
| Aug 5, 2026 | 4.50 | 4.53 | 4.42 | 4.49 | 4.49 | 0.90% | 30,397,506 |
| Aug 4, 2026 | 4.44 | 4.49 | 4.39 | 4.45 | 4.45 | 0.91% | 26,386,421 |
| Aug 3, 2026 | 4.41 | 4.42 | 4.32 | 4.41 | 4.41 | 1.15% | 20,929,285 |
| Jul 31, 2026 | 4.25 | 4.43 | 4.23 | 4.36 | 4.36 | 4.06% | 36,119,810 |
| Jul 30, 2026 | 4.20 | 4.33 | 4.17 | 4.19 | 4.19 | -0.95% | 24,751,900 |
| Jul 29, 2026 | 4.10 | 4.24 | 4.06 | 4.23 | 4.23 | 3.68% | 34,690,128 |
| Jul 28, 2026 | 4.00 | 4.13 | 3.99 | 4.08 | 4.08 | 0.74% | 21,382,754 |
| Jul 27, 2026 | 3.90 | 4.05 | 3.90 | 4.05 | 4.05 | 3.05% | 21,848,600 |
| 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 |