Dongguan Eontec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	17.97	18.55	17.45	17.49	17.49	-1.74%	38,027,048
Mar 19, 2026	18.13	18.39	17.58	17.80	17.80	-4.66%	45,284,040
Mar 18, 2026	18.42	18.78	18.22	18.67	18.67	1.41%	29,308,330
Mar 17, 2026	19.00	19.10	18.35	18.41	18.41	-2.70%	31,682,800
Mar 16, 2026	19.36	19.46	18.40	18.92	18.92	-2.97%	43,993,470
Mar 13, 2026	19.71	20.40	19.21	19.50	19.50	-0.71%	52,133,350
Mar 12, 2026	20.17	20.50	19.50	19.64	19.64	-1.46%	46,667,660
Mar 11, 2026	19.86	20.66	19.61	19.93	19.93	0.05%	74,288,830
Mar 10, 2026	18.80	20.82	18.80	19.92	19.92	10.30%	108,058,297
Mar 9, 2026	17.57	18.10	16.71	18.06	18.06	0.33%	52,453,976
Mar 6, 2026	18.12	18.33	17.81	18.00	18.00	-1.21%	21,780,556
Mar 5, 2026	18.38	18.77	18.02	18.22	18.22	1.28%	29,198,960
Mar 4, 2026	17.58	18.60	17.31	17.99	17.99	0.90%	41,401,400
Mar 3, 2026	18.93	19.04	17.74	17.83	17.83	-5.81%	53,205,630
Mar 2, 2026	19.36	19.36	18.87	18.93	18.93	-2.57%	49,631,550
Feb 27, 2026	18.96	19.77	18.59	19.43	19.43	2.26%	63,351,620
Feb 26, 2026	18.56	19.18	18.10	19.00	19.00	1.88%	61,610,600
Feb 25, 2026	18.50	19.28	18.30	18.65	18.65	0.16%	97,042,580
Feb 24, 2026	16.52	18.95	16.25	18.62	18.62	17.92%	137,073,417
Feb 13, 2026	15.61	15.99	15.61	15.79	15.79	0.25%	14,862,270
Feb 12, 2026	15.62	15.99	15.61	15.75	15.75	0.83%	15,570,110
Feb 11, 2026	15.82	16.05	15.62	15.62	15.62	-1.58%	15,051,840
Feb 10, 2026	15.98	16.32	15.86	15.87	15.87	-0.69%	14,305,800
Feb 9, 2026	16.10	16.14	15.84	15.98	15.98	0.88%	13,435,220
Feb 6, 2026	15.68	16.06	15.60	15.84	15.84	-0.31%	13,840,810
Feb 5, 2026	16.27	16.35	15.72	15.89	15.89	-3.64%	26,113,700
Feb 4, 2026	16.74	17.35	16.30	16.49	16.49	-1.61%	27,222,335
Feb 3, 2026	16.06	16.88	15.86	16.76	16.76	5.94%	32,807,740
Feb 2, 2026	16.11	16.53	15.82	15.82	15.82	-3.48%	30,770,110
Jan 30, 2026	16.80	16.97	15.81	16.39	16.39	-2.56%	44,716,680
Jan 29, 2026	17.74	18.13	16.81	16.82	16.82	-6.03%	54,567,440
Jan 28, 2026	17.90	17.92	17.28	17.90	17.90	0.06%	35,484,560
Jan 27, 2026	18.06	18.09	17.00	17.89	17.89	-1.21%	40,399,140
Jan 26, 2026	18.51	18.93	17.89	18.11	18.11	-1.09%	43,508,570
Jan 23, 2026	17.41	18.37	17.41	18.31	18.31	5.59%	54,020,382
Jan 22, 2026	17.83	17.98	17.32	17.34	17.34	-2.64%	29,381,210
Jan 21, 2026	17.02	17.92	17.00	17.81	17.81	2.36%	38,309,850
Jan 20, 2026	17.92	18.55	17.25	17.40	17.40	-2.85%	40,074,540
Jan 19, 2026	17.90	18.22	17.24	17.91	17.91	-1.97%	61,132,110
Jan 16, 2026	17.17	19.06	17.08	18.27	18.27	6.16%	68,326,570
Jan 15, 2026	16.85	17.64	16.82	17.21	17.21	1.35%	31,171,800
Jan 14, 2026	17.53	17.73	16.64	16.98	16.98	-2.86%	46,531,780
Jan 13, 2026	18.11	18.19	17.43	17.48	17.48	-3.69%	34,002,900
Jan 12, 2026	18.00	18.32	17.41	18.15	18.15	1.51%	43,025,280
Jan 9, 2026	17.32	17.95	17.22	17.88	17.88	2.58%	42,364,000
Jan 8, 2026	17.20	17.71	17.11	17.43	17.43	0.64%	30,594,100
Jan 7, 2026	17.77	17.78	17.14	17.32	17.32	-2.64%	36,809,940
Jan 6, 2026	17.92	18.12	17.57	17.79	17.79	-1.22%	44,779,810
Jan 5, 2026	17.10	18.45	16.97	18.01	18.01	5.51%	60,528,420
Dec 31, 2025	17.22	17.33	16.85	17.07	17.07	-0.93%	22,306,280