Dongguan Eontec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	18.98	19.59	18.46	18.76	18.76	-3.10%	51,221,338
Jun 10, 2026	20.23	20.27	19.20	19.36	19.36	-7.19%	66,003,254
Jun 9, 2026	20.78	20.97	19.65	20.86	20.86	1.07%	79,417,311
Jun 8, 2026	21.89	22.09	20.30	20.64	20.64	-6.69%	94,601,528
Jun 5, 2026	19.61	23.52	19.23	22.12	22.12	12.86%	130,593,329
Jun 4, 2026	19.41	20.14	19.28	19.60	19.60	-0.20%	43,994,906
Jun 3, 2026	19.80	20.43	19.37	19.64	19.64	-1.95%	61,186,283
Jun 2, 2026	18.07	20.80	17.92	20.03	20.03	11.34%	91,974,178
Jun 1, 2026	17.74	18.43	17.73	17.99	17.99	1.47%	37,576,210
May 29, 2026	19.00	19.19	17.55	17.73	17.73	-5.94%	51,665,830
May 28, 2026	19.71	20.28	18.60	18.85	18.85	-0.84%	62,211,441
May 27, 2026	19.00	19.65	18.63	19.01	19.01	-1.20%	43,475,226
May 26, 2026	20.28	20.37	18.94	19.24	19.24	-5.03%	48,964,560
May 25, 2026	20.66	21.50	19.69	20.26	20.26	-1.51%	53,530,740
May 22, 2026	19.84	20.66	19.68	20.57	20.57	4.42%	61,938,157