Skip to main content
logo
Dongguan Eontec Co., Ltd. (SHE:300328)
China flag China · Delayed Price · Currency is CNY
17.97
-0.01 (-0.06%)
Oct 31, 2025, 3:07 PM CST

Dongguan Eontec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202518.0118.6017.6617.9717.97-0.06%62,013,115
Oct 30, 202517.5218.7717.3617.9817.982.63%75,805,235
Oct 29, 202517.4017.7517.1117.5217.52-0.57%42,497,386
Oct 28, 202516.6117.7716.5017.6217.625.07%67,164,809
Oct 27, 202515.9916.9715.9916.7716.774.81%57,086,871
Oct 24, 202516.1816.2015.6916.0016.002.37%47,736,975
Oct 23, 202515.1015.7114.9015.6315.633.24%37,906,464
Oct 22, 202515.2115.4215.0815.1415.14-1.75%17,601,952
Oct 21, 202514.9515.6514.8715.4115.414.33%35,955,888
Oct 20, 202514.7715.0314.6114.7714.770.89%21,239,490
Oct 17, 202515.1215.2014.5814.6414.64-2.85%25,112,838
Oct 16, 202515.5015.5714.9815.0715.07-3.27%26,225,029
Oct 15, 202515.4715.6015.0915.5815.582.10%29,930,709
Oct 14, 202516.3216.4115.1615.2615.26-6.03%42,615,319
Oct 13, 202514.9016.3314.5716.2416.241.44%42,188,996
Oct 10, 202516.9217.1016.0116.0116.01-5.43%49,506,530
Oct 9, 202516.9617.4816.9016.9316.930.95%40,042,379
Sep 30, 202517.0817.3616.7216.7716.77-1.35%35,320,639
Sep 29, 202516.9817.3316.5117.0017.000.71%36,638,520
Sep 26, 202517.8017.9916.8116.8816.88-6.53%60,711,492
Sep 25, 202517.9019.1117.8618.0618.060.56%63,576,252
Sep 24, 202517.9018.0617.3817.9617.960.84%40,088,406
Sep 23, 202518.7818.8817.3617.8117.81-4.96%63,616,357
Sep 22, 202519.1619.2018.4218.7418.740.11%52,014,498
Sep 19, 202519.1419.4818.4718.7218.72-2.19%57,947,239
Sep 18, 202519.1419.9918.8019.1419.14-99,954,726
Sep 17, 202517.5920.0017.5419.1419.148.14%112,602,785
Sep 16, 202517.3917.8417.2217.7017.702.85%47,786,403
Sep 15, 202518.0018.1317.1817.2117.21-2.77%51,828,815
Sep 12, 202518.3118.3217.5517.7017.70-3.96%68,802,668
Sep 11, 202517.9018.7417.1118.4318.432.39%99,170,931
Sep 10, 202518.3819.4017.9018.0018.00-1.10%94,054,260
Sep 9, 202520.0020.1118.1418.2018.20-12.20%139,613,149
Sep 8, 202520.1822.0519.6520.7320.737.63%162,300,822
Sep 5, 202519.3019.6217.1819.2619.263.55%142,241,227
Sep 4, 202519.1920.8818.1918.6018.603.91%165,216,989
Sep 3, 202517.2218.6516.9117.9017.905.29%100,528,082
Sep 2, 202519.0219.0716.9517.0017.00-9.81%109,239,165
Sep 1, 202518.3018.8817.9118.8518.853.34%109,462,052
Aug 29, 202517.9318.4917.6818.2418.242.76%104,707,717
Aug 28, 202517.1017.7816.9517.7517.753.02%93,957,694
Aug 27, 202518.3618.9717.1617.2317.23-5.74%129,813,654
Aug 26, 202518.0019.7817.8018.2818.28-1.93%143,911,907
Aug 25, 202517.5519.4317.0618.6418.645.37%149,781,826
Aug 22, 202517.0218.2616.7617.6917.692.67%156,875,661
Aug 21, 202517.8018.2916.7617.2317.23-5.64%154,553,198
Aug 20, 202517.1819.5317.1818.2618.267.54%201,160,279
Aug 19, 202514.0016.9813.8916.9816.9820.00%181,212,732
Aug 18, 202513.8014.6013.5914.1514.153.06%97,376,991
Aug 15, 202513.2114.0413.0413.7313.733.16%102,294,023