Skip to main content
logo
Dongguan Eontec Co., Ltd. (SHE:300328)
China flag China · Delayed Price · Currency is CNY
18.06
-0.70 (-3.73%)
Jun 12, 2026, 3:13 PM CST

Dongguan Eontec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202619.0019.4417.8018.0618.06-3.73%68,156,990
Jun 11, 202618.9819.5918.4618.7618.76-3.10%51,221,338
Jun 10, 202620.2320.2719.2019.3619.36-7.19%66,003,254
Jun 9, 202620.7820.9719.6520.8620.861.07%79,417,311
Jun 8, 202621.8922.0920.3020.6420.64-6.69%94,601,528
Jun 5, 202619.6123.5219.2322.1222.1212.86%130,593,329
Jun 4, 202619.4120.1419.2819.6019.60-0.20%43,994,906
Jun 3, 202619.8020.4319.3719.6419.64-1.95%61,186,283
Jun 2, 202618.0720.8017.9220.0320.0311.34%91,974,178
Jun 1, 202617.7418.4317.7317.9917.991.47%37,576,210
May 29, 202619.0019.1917.5517.7317.73-5.94%51,665,830
May 28, 202619.7120.2818.6018.8518.85-0.84%62,211,441
May 27, 202619.0019.6518.6319.0119.01-1.20%43,475,226
May 26, 202620.2820.3718.9419.2419.24-5.03%48,964,560
May 25, 202620.6621.5019.6920.2620.26-1.51%53,530,740
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