Eason Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.75	0.95	0.75	0.91	0.91	9.77%	32,905
Mar 27, 2026	0.78	0.87	0.76	0.83	0.83	-	52,877
Mar 26, 2026	0.80	0.95	0.79	0.83	0.83	6.11%	17,896
Mar 25, 2026	0.82	0.85	0.76	0.78	0.78	-4.02%	21,607
Mar 24, 2026	0.80	0.83	0.73	0.81	0.81	-4.24%	21,193
Mar 23, 2026	0.86	1.13	0.66	0.85	0.85	5.59%	143,589
Mar 20, 2026	0.90	0.90	0.77	0.81	0.81	-10.16%	28,876
Mar 19, 2026	0.87	0.92	0.80	0.90	0.90	-4.03%	31,767
Mar 18, 2026	1.08	1.10	0.90	0.93	0.93	-15.13%	30,709
Mar 17, 2026	1.18	1.22	1.05	1.10	1.10	-8.33%	41,841
Mar 16, 2026	1.09	1.34	0.99	1.20	1.20	24.11%	317,643
Mar 13, 2026	1.09	1.12	0.92	0.97	0.97	-11.29%	46,586
Mar 12, 2026	1.19	1.34	1.08	1.09	1.09	-8.40%	73,175
Mar 11, 2026	1.06	1.22	1.06	1.19	1.19	11.21%	31,773
Mar 10, 2026	1.12	1.16	1.06	1.07	1.07	-8.55%	25,180
Mar 9, 2026	1.15	1.20	1.04	1.17	1.17	0.86%	20,237
Mar 6, 2026	0.92	1.25	0.92	1.16	1.16	25.88%	111,593
Mar 5, 2026	0.93	0.99	0.92	0.92	0.92	-3.00%	14,186
Mar 4, 2026	0.97	1.09	0.89	0.95	0.95	3.27%	12,215
Mar 3, 2026	0.98	0.99	0.90	0.92	0.92	-9.81%	33,891
Mar 2, 2026	0.98	1.12	0.98	1.02	1.02	-1.92%	31,380
Feb 27, 2026	1.11	1.18	1.03	1.04	1.04	-6.31%	81,427
Feb 26, 2026	1.07	1.11	0.94	1.11	1.11	3.74%	47,592
Feb 25, 2026	0.90	1.13	0.88	1.07	1.07	24.40%	250,879
Feb 24, 2026	0.92	0.92	0.82	0.86	0.86	-7.71%	19,422
Feb 23, 2026	0.93	0.93	0.90	0.93	0.93	0.22%	13,580
Feb 20, 2026	0.87	0.95	0.87	0.93	0.93	6.90%	31,165
Feb 19, 2026	0.90	0.90	0.86	0.87	0.87	-3.06%	46,342
Feb 18, 2026	0.93	0.99	0.90	0.90	0.90	-7.24%	31,917
Feb 17, 2026	0.95	0.97	0.90	0.97	0.97	-1.40%	18,262
Feb 13, 2026	0.98	0.98	0.89	0.98	0.98	-0.37%	55,109
Feb 12, 2026	0.88	1.04	0.88	0.98	0.98	7.05%	189,725
Feb 11, 2026	1.00	1.07	0.86	0.92	0.92	-22.03%	363,356
Feb 10, 2026	1.23	1.24	1.04	1.18	1.18	0.85%	1,846,436
Feb 9, 2026	1.12	1.17	1.06	1.17	1.17	3.54%	50,468
Feb 6, 2026	1.08	1.13	1.05	1.13	1.13	0.89%	42,297
Feb 5, 2026	1.17	1.17	1.00	1.12	1.12	-8.20%	100,028
Feb 4, 2026	1.25	1.26	1.11	1.22	1.22	-1.61%	97,329
Feb 3, 2026	1.24	1.27	1.20	1.24	1.24	-	54,695
Feb 2, 2026	1.18	1.28	1.18	1.24	1.24	-4.62%	93,269
Jan 30, 2026	1.18	1.37	1.13	1.30	1.30	11.11%	138,749
Jan 29, 2026	1.27	1.34	1.15	1.17	1.17	-10.00%	67,014
Jan 28, 2026	1.30	1.38	1.27	1.30	1.30	-	116,398
Jan 27, 2026	1.24	1.33	1.22	1.30	1.30	-2.26%	167,314
Jan 26, 2026	1.44	1.49	1.28	1.33	1.33	-6.99%	49,415
Jan 23, 2026	1.48	1.48	1.39	1.43	1.43	-2.05%	24,331
Jan 22, 2026	1.47	1.56	1.41	1.46	1.46	-1.35%	43,132
Jan 21, 2026	1.44	1.51	1.35	1.48	1.48	0.68%	68,273
Jan 20, 2026	1.39	1.52	1.38	1.47	1.47	2.08%	189,495
Jan 16, 2026	1.81	1.87	1.32	1.44	1.44	-15.79%	4,486,245