Skip to main content
logo
Dongguan Eontec Co., Ltd. (SHE:300328)
China flag China · Delayed Price · Currency is CNY
18.06
+0.29 (1.63%)
Apr 30, 2026, 3:04 PM CST

Dongguan Eontec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202617.8418.3017.7018.0618.061.63%42,895,118
Apr 29, 202616.9018.2516.8817.7717.774.04%62,578,720
Apr 28, 202616.6917.3916.5817.0817.081.73%40,826,570
Apr 27, 202616.5717.3616.3616.7916.792.69%48,484,150
Apr 24, 202616.6716.8716.1516.3516.35-2.27%30,108,281
Apr 23, 202616.6017.0616.4216.7316.732.01%49,173,865
Apr 22, 202616.1516.6216.1116.4016.400.80%27,490,745
Apr 21, 202616.7516.7616.2116.2716.27-2.40%27,738,490
Apr 20, 202616.8217.0416.6116.6716.67-0.36%31,026,513
Apr 17, 202616.7617.0516.5716.7316.73-0.59%30,020,407
Apr 16, 202617.1817.2916.7816.8316.83-2.09%43,277,300
Apr 15, 202616.8417.6616.7717.1917.192.75%63,425,676
Apr 14, 202617.1117.2116.4516.7316.73-0.77%41,713,640
Apr 13, 202616.9617.3916.7516.8616.86-1.52%39,509,872
Apr 10, 202617.5017.9917.1017.1217.12-1.50%46,761,280
Apr 9, 202617.3517.8317.1017.3817.38-1.47%46,478,299
Apr 8, 202616.9617.7416.8017.6417.646.91%70,089,140
Apr 7, 202617.9218.3816.4316.5016.500.73%72,695,830
Apr 3, 202616.8816.9816.2516.3816.38-2.21%23,759,970
Apr 2, 202617.4817.7016.5816.7516.75-5.53%35,639,241
Apr 1, 202617.8017.9517.4417.7317.732.07%36,475,010
Mar 31, 202616.6117.6216.4117.3717.373.45%57,422,980
Mar 30, 202616.1717.0716.0816.7916.792.13%28,542,908
Mar 27, 202615.9816.8615.9616.4416.441.17%26,445,730
Mar 26, 202616.9416.9816.1716.2516.25-4.02%27,973,140
Mar 25, 202617.2117.7016.8516.9316.93-0.99%42,223,770
Mar 24, 202616.7817.2815.9017.1017.104.20%41,531,760
Mar 23, 202616.9517.3716.2416.4116.41-6.17%38,252,090
Mar 20, 202617.9718.5517.4517.4917.49-1.74%38,027,048
Mar 19, 202618.1318.3917.5817.8017.80-4.66%45,284,040
Mar 18, 202618.4218.7818.2218.6718.671.41%29,308,330
Mar 17, 202619.0019.1018.3518.4118.41-2.70%31,682,800
Mar 16, 202619.3619.4618.4018.9218.92-2.97%43,993,470
Mar 13, 202619.7120.4019.2119.5019.50-0.71%52,133,350
Mar 12, 202620.1720.5019.5019.6419.64-1.46%46,667,660
Mar 11, 202619.8620.6619.6119.9319.930.05%74,288,830
Mar 10, 202618.8020.8218.8019.9219.9210.30%108,058,297
Mar 9, 202617.5718.1016.7118.0618.060.33%52,453,976
Mar 6, 202618.1218.3317.8118.0018.00-1.21%21,780,556
Mar 5, 202618.3818.7718.0218.2218.221.28%29,198,960
Mar 4, 202617.5818.6017.3117.9917.990.90%41,401,400
Mar 3, 202618.9319.0417.7417.8317.83-5.81%53,205,630
Mar 2, 202619.3619.3618.8718.9318.93-2.57%49,631,550
Feb 27, 202618.9619.7718.5919.4319.432.26%63,351,620
Feb 26, 202618.5619.1818.1019.0019.001.88%61,610,600
Feb 25, 202618.5019.2818.3018.6518.650.16%97,042,580
Feb 24, 202616.5218.9516.2518.6218.6217.92%137,073,417
Feb 13, 202615.6115.9915.6115.7915.790.25%14,862,270
Feb 12, 202615.6215.9915.6115.7515.750.83%15,570,110
Feb 11, 202615.8216.0515.6215.6215.62-1.58%15,051,840