Eason Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	2.00	2.14	1.80	2.00	2.00	-4.76%	26,082
Dec 29, 2025	2.11	2.17	1.96	2.10	2.10	-3.23%	23,300
Dec 26, 2025	2.33	2.59	2.04	2.17	2.17	-1.36%	44,915
Dec 24, 2025	2.30	2.30	2.20	2.20	2.20	-3.51%	8,367
Dec 23, 2025	2.03	2.50	2.03	2.28	2.28	-3.39%	10,420
Dec 22, 2025	1.96	2.53	1.88	2.36	2.36	10.80%	83,227
Dec 19, 2025	2.17	2.17	1.96	2.13	2.13	-1.39%	25,372
Dec 18, 2025	2.13	2.18	2.12	2.16	2.16	3.10%	22,146
Dec 17, 2025	2.40	2.40	2.05	2.10	2.10	-10.47%	21,920
Dec 16, 2025	2.50	2.50	2.34	2.34	2.34	-11.03%	17,018
Dec 15, 2025	2.73	2.73	2.40	2.63	2.63	-	13,147
Dec 12, 2025	2.60	2.65	2.44	2.63	2.63	-1.13%	9,903
Dec 11, 2025	2.70	2.72	2.56	2.66	2.66	4.31%	8,126
Dec 10, 2025	2.57	2.77	2.51	2.55	2.55	-1.54%	27,864
Dec 9, 2025	2.45	2.59	2.40	2.59	2.59	5.07%	14,524
Dec 8, 2025	2.53	2.58	2.38	2.47	2.47	1.86%	14,454
Dec 5, 2025	2.55	2.62	2.41	2.42	2.42	-3.59%	22,181
Dec 4, 2025	2.48	2.65	2.41	2.51	2.51	-3.83%	25,317
Dec 3, 2025	2.65	2.85	2.38	2.61	2.61	-0.76%	93,040
Dec 2, 2025	2.39	2.73	2.37	2.63	2.63	11.44%	49,916
Dec 1, 2025	2.53	2.58	2.36	2.36	2.36	-7.45%	29,621
Nov 28, 2025	2.50	2.66	2.30	2.55	2.55	7.14%	42,833
Nov 26, 2025	2.42	2.60	2.36	2.38	2.38	-5.56%	23,437
Nov 25, 2025	2.52	2.60	2.20	2.52	2.52	4.13%	31,264
Nov 24, 2025	2.41	2.60	2.33	2.42	2.42	1.68%	26,383
Nov 21, 2025	2.46	2.58	2.35	2.38	2.38	-7.03%	46,185
Nov 20, 2025	2.59	2.72	2.22	2.56	2.56	1.19%	54,314
Nov 19, 2025	2.54	2.59	2.50	2.53	2.53	-3.80%	7,155
Nov 18, 2025	2.55	2.72	2.37	2.63	2.63	3.14%	18,124
Nov 17, 2025	2.62	2.68	2.30	2.55	2.55	-6.25%	21,151
Nov 14, 2025	2.74	2.74	2.08	2.72	2.72	1.87%	69,698
Nov 13, 2025	2.70	2.81	2.58	2.67	2.67	-2.91%	36,569
Nov 12, 2025	2.60	2.85	2.58	2.75	2.75	5.77%	106,817
Nov 11, 2025	2.70	2.70	2.60	2.60	2.60	-2.26%	12,407
Nov 10, 2025	2.61	2.66	2.53	2.66	2.66	2.70%	14,605
Nov 7, 2025	2.59	2.84	2.28	2.59	2.59	-3.72%	244,643
Nov 6, 2025	2.50	2.84	2.29	2.69	2.69	7.17%	140,758
Nov 5, 2025	2.73	2.73	2.45	2.51	2.51	-8.06%	15,598
Nov 4, 2025	2.65	2.91	2.00	2.73	2.73	3.41%	28,285
Nov 3, 2025	2.69	2.75	2.60	2.64	2.64	-7.04%	159,451
Oct 31, 2025	2.61	3.08	2.58	2.84	2.84	1.79%	191,217
Oct 30, 2025	2.68	2.93	2.45	2.79	2.79	2.95%	469,132
Oct 29, 2025	2.85	2.90	2.71	2.71	2.71	-7.51%	8,215
Oct 28, 2025	2.88	2.95	2.81	2.93	2.93	-1.01%	7,651
Oct 27, 2025	2.83	2.99	2.81	2.96	2.96	3.86%	7,219
Oct 24, 2025	2.92	2.94	2.68	2.85	2.85	-0.70%	12,014
Oct 23, 2025	2.93	3.07	2.87	2.87	2.87	-	13,573
Oct 22, 2025	2.95	3.08	2.86	2.87	2.87	-10.31%	41,962
Oct 21, 2025	3.23	3.23	2.95	3.20	3.20	-0.93%	42,092
Oct 20, 2025	3.07	3.35	3.00	3.23	3.23	3.53%	46,249