Dongguan Eontec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	15.04	15.96	14.82	15.59	15.59	2.63%	63,947,560
Aug 20, 2026	14.35	15.65	14.10	15.19	15.19	7.65%	56,816,473
Aug 19, 2026	14.99	15.10	14.00	14.11	14.11	-7.48%	42,243,591
Aug 18, 2026	15.00	15.26	14.65	15.25	15.25	1.87%	33,254,646
Aug 17, 2026	14.83	15.20	14.52	14.97	14.97	1.35%	29,158,623
Aug 14, 2026	14.52	14.80	14.31	14.77	14.77	1.72%	27,582,125
Aug 13, 2026	14.98	14.99	14.50	14.52	14.52	-3.20%	25,963,620
Aug 12, 2026	14.49	15.00	14.35	15.00	15.00	3.95%	35,524,478
Aug 11, 2026	14.88	14.95	14.40	14.43	14.43	-2.96%	28,358,929
Aug 10, 2026	14.71	14.87	14.22	14.87	14.87	1.64%	27,563,291
Aug 7, 2026	14.51	14.72	14.35	14.63	14.63	0.55%	30,105,870
Aug 6, 2026	14.45	14.77	14.11	14.55	14.55	0.62%	42,039,407
Aug 5, 2026	14.09	14.50	13.90	14.46	14.46	2.99%	38,953,270
Aug 4, 2026	13.60	14.07	13.31	14.04	14.04	2.86%	50,943,236
Aug 3, 2026	12.80	13.76	12.63	13.65	13.65	6.39%	59,119,135
Jul 31, 2026	12.17	13.20	12.00	12.83	12.83	2.64%	57,647,252
Jul 30, 2026	12.19	12.78	11.88	12.50	12.50	1.38%	62,502,355
Jul 29, 2026	11.10	12.84	10.96	12.33	12.33	11.79%	81,915,508
Jul 28, 2026	10.98	11.68	10.89	11.03	11.03	1.01%	40,770,986
Jul 27, 2026	10.50	10.93	10.35	10.92	10.92	4.90%	23,948,120
Jul 24, 2026	10.55	10.85	10.37	10.41	10.41	-3.07%	21,317,079
Jul 23, 2026	10.30	10.84	10.30	10.74	10.74	4.07%	26,848,059
Jul 22, 2026	10.34	10.60	10.20	10.32	10.32	-0.96%	26,767,782
Jul 21, 2026	10.15	10.44	9.23	10.42	10.42	3.17%	42,161,845
Jul 20, 2026	10.79	10.89	9.88	10.10	10.10	-3.72%	39,097,035
Jul 17, 2026	11.49	11.53	10.39	10.49	10.49	-8.46%	34,357,440
Jul 16, 2026	11.56	12.10	11.45	11.46	11.46	-1.72%	31,825,960
Jul 15, 2026	11.86	12.08	11.58	11.66	11.66	-0.77%	27,584,335
Jul 14, 2026	11.03	11.81	10.66	11.75	11.75	5.86%	41,176,431
Jul 13, 2026	12.05	12.28	11.00	11.10	11.10	-7.88%	39,909,904
Jul 10, 2026	11.82	12.59	11.72	12.05	12.05	1.01%	62,555,895
Jul 9, 2026	12.49	12.95	11.43	11.93	11.93	-12.92%	102,414,700
Jul 8, 2026	14.49	14.77	13.68	13.70	13.70	-4.73%	35,652,906
Jul 7, 2026	14.64	15.00	14.22	14.38	14.38	-3.43%	40,894,726
Jul 6, 2026	15.00	15.89	14.74	14.89	14.89	0.13%	61,124,728
Jul 3, 2026	14.87	15.34	14.30	14.87	14.87	6.82%	78,018,124
Jul 2, 2026	13.72	14.61	13.31	13.92	13.92	0.14%	57,900,748
Jul 1, 2026	14.26	14.34	13.75	13.90	13.90	-1.00%	37,373,997
Jun 30, 2026	14.01	14.37	13.60	14.04	14.04	-0.14%	43,491,099
Jun 29, 2026	15.60	15.61	13.74	14.06	14.06	-10.16%	69,510,851
Jun 26, 2026	16.78	16.93	15.63	15.65	15.65	-8.05%	63,828,223
Jun 25, 2026	18.66	18.91	16.94	17.02	17.02	-5.29%	69,594,285
Jun 24, 2026	18.40	18.55	17.56	17.97	17.97	-2.60%	42,802,490
Jun 23, 2026	19.19	19.64	18.30	18.45	18.45	-4.35%	53,936,047
Jun 22, 2026	19.54	20.08	18.86	19.29	19.29	2.77%	77,565,704
Jun 18, 2026	19.57	19.90	18.66	18.77	18.77	-2.65%	58,422,523
Jun 17, 2026	19.55	20.16	19.18	19.28	19.28	-2.38%	48,480,801
Jun 16, 2026	19.16	20.07	18.71	19.75	19.75	1.70%	60,820,968
Jun 15, 2026	18.28	19.66	18.24	19.42	19.42	7.53%	70,584,050
Jun 12, 2026	19.00	19.44	17.80	18.06	18.06	-3.73%	68,156,990