Skip to main content
logo
Dongguan Eontec Co., Ltd. (SHE:300328)
China flag China · Delayed Price · Currency is CNY
20.57
+0.87 (4.42%)
May 22, 2026, 3:10 PM CST

Dongguan Eontec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202619.8420.6619.6820.5720.574.42%61,938,157
May 21, 202619.9320.9319.6019.7019.70-1.20%70,947,790
May 20, 202619.4220.5719.2219.9419.943.32%73,568,324
May 19, 202618.6319.4418.5019.3019.302.99%55,675,546
May 18, 202618.3918.9817.9718.7418.742.68%52,781,901
May 15, 202617.7119.1917.6518.2518.254.23%73,847,433
May 14, 202618.3218.4217.5117.5117.51-4.73%38,136,141
May 13, 202617.8118.4917.7618.3818.383.55%43,195,700
May 12, 202618.1818.2217.6117.7517.75-2.10%32,732,629
May 11, 202618.2518.3017.8318.1318.13-0.87%33,269,078
May 8, 202618.2818.4618.0518.2918.29-1.08%29,417,570
May 7, 202618.0218.9418.0218.4918.493.35%49,465,241
May 6, 202618.0218.1917.7017.8917.89-0.94%51,426,350
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