Eastone Century Technology Co.,Ltd. (SHE:300310)
China · Delayed Price · Currency is CNY 4.350
-0.020 (-0.46%)
At close: Nov 6, 2026
SHE:300310 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.23 | 4.38 | 4.21 | 4.35 | 4.35 | -0.46% | 16,380,446 |
| Nov 5, 2026 | 4.28 | 4.38 | 4.26 | 4.37 | 4.37 | 2.10% | 22,327,268 |
| Nov 4, 2026 | 4.25 | 4.29 | 4.18 | 4.28 | 4.28 | 0.94% | 20,888,900 |
| Nov 3, 2026 | 4.23 | 4.32 | 4.19 | 4.24 | 4.24 | -0.70% | 17,694,600 |
| Nov 2, 2026 | 4.12 | 4.30 | 4.08 | 4.27 | 4.27 | 4.40% | 23,864,175 |
| Oct 30, 2026 | 4.15 | 4.24 | 4.08 | 4.09 | 4.09 | -1.92% | 22,532,300 |
| Oct 29, 2026 | 4.24 | 4.30 | 4.16 | 4.17 | 4.17 | -2.57% | 17,681,100 |
| Oct 28, 2026 | 4.25 | 4.31 | 4.18 | 4.28 | 4.28 | 5.16% | 28,136,880 |
| Oct 27, 2026 | 4.23 | 4.32 | 4.06 | 4.07 | 4.07 | -4.01% | 15,462,000 |
| Oct 26, 2026 | 4.20 | 4.27 | 4.18 | 4.24 | 4.24 | - | 11,190,918 |
| Oct 23, 2026 | 4.05 | 4.25 | 3.88 | 4.24 | 4.24 | 3.67% | 23,952,600 |
| Oct 22, 2026 | 4.26 | 4.27 | 4.09 | 4.09 | 4.09 | -3.76% | 15,192,719 |
| Oct 21, 2026 | 4.26 | 4.32 | 4.23 | 4.25 | 4.25 | - | 11,831,400 |
| Oct 20, 2026 | 4.18 | 4.26 | 4.17 | 4.25 | 4.25 | 0.71% | 12,263,089 |
| Oct 19, 2026 | 4.23 | 4.27 | 4.13 | 4.22 | 4.22 | -0.24% | 11,411,900 |
| Oct 16, 2026 | 4.25 | 4.33 | 4.20 | 4.23 | 4.23 | 0.71% | 24,300,986 |
| Oct 15, 2026 | 4.26 | 4.31 | 4.16 | 4.20 | 4.20 | -3.23% | 19,425,917 |
| Oct 14, 2026 | 4.26 | 4.39 | 4.21 | 4.34 | 4.34 | 1.40% | 22,501,580 |
| Oct 13, 2026 | 4.21 | 4.32 | 4.11 | 4.28 | 4.28 | 0.71% | 15,859,320 |
| Oct 12, 2026 | 4.28 | 4.32 | 4.23 | 4.25 | 4.25 | -1.39% | 11,244,750 |
| Oct 9, 2026 | 4.17 | 4.31 | 4.07 | 4.31 | 4.31 | 3.11% | 18,354,745 |
| Oct 8, 2026 | 4.26 | 4.30 | 4.14 | 4.18 | 4.18 | -1.18% | 11,629,400 |
| Sep 30, 2026 | 4.32 | 4.34 | 4.22 | 4.23 | 4.23 | -2.08% | 12,569,500 |
| Sep 29, 2026 | 4.18 | 4.35 | 4.16 | 4.32 | 4.32 | 2.86% | 15,546,600 |
| Sep 28, 2026 | 4.23 | 4.27 | 4.14 | 4.20 | 4.20 | -0.71% | 14,764,400 |
| 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 |