Dongguan Eontec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.42	12.43	11.90	11.99	11.99	-1.56%	14,415,321
Sep 29, 2026	12.30	12.40	12.12	12.18	12.18	-1.62%	14,637,681
Sep 28, 2026	12.88	13.19	12.35	12.38	12.38	-4.70%	19,393,195
Sep 24, 2026	13.41	13.45	12.95	12.99	12.99	-3.85%	22,768,901
Sep 23, 2026	13.27	13.58	12.82	13.51	13.51	2.12%	37,140,421
Sep 22, 2026	12.96	13.24	12.83	13.23	13.23	3.76%	36,007,040
Sep 21, 2026	12.38	12.82	12.38	12.75	12.75	3.32%	30,594,430
Sep 18, 2026	12.40	12.48	12.21	12.34	12.34	0.49%	21,038,447
Sep 17, 2026	12.16	12.44	12.15	12.28	12.28	-0.32%	17,905,485
Sep 16, 2026	12.24	12.42	12.04	12.32	12.32	0.16%	23,375,465
Sep 15, 2026	12.55	12.60	12.15	12.30	12.30	-0.16%	25,551,268
Sep 14, 2026	12.00	12.41	11.72	12.32	12.32	2.41%	31,303,192
Sep 11, 2026	12.43	12.48	11.76	12.03	12.03	-3.45%	47,211,712
Sep 10, 2026	13.46	14.00	12.41	12.46	12.46	-14.31%	70,726,209
Sep 9, 2026	14.90	14.93	14.41	14.54	14.54	-2.48%	33,875,425
Sep 8, 2026	15.54	15.60	14.74	14.91	14.91	-4.42%	49,926,250
Sep 7, 2026	15.51	16.19	15.40	15.60	15.60	-0.45%	38,007,759
Sep 4, 2026	16.11	16.60	15.52	15.67	15.67	-1.94%	50,391,664
Sep 3, 2026	16.25	16.51	15.74	15.98	15.98	-1.18%	47,627,070
Sep 2, 2026	16.64	17.07	16.00	16.17	16.17	-3.69%	66,630,964
Sep 1, 2026	17.00	17.32	16.50	16.79	16.79	-4.06%	64,133,167
Aug 31, 2026	17.40	19.00	16.43	17.50	17.50	-1.63%	95,147,978
Aug 28, 2026	16.96	18.10	16.80	17.79	17.79	3.37%	62,225,070
Aug 27, 2026	16.81	17.41	16.71	17.21	17.21	-0.69%	66,051,987
Aug 26, 2026	16.13	17.33	15.85	17.33	17.33	8.04%	83,849,688
Aug 25, 2026	16.28	16.79	15.59	16.04	16.04	-3.26%	70,404,512
Aug 24, 2026	15.59	16.58	15.51	16.58	16.58	6.35%	85,948,162
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