Eason Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	1.75	1.79	1.56	1.71	1.71	-4.47%	39,177
Jan 14, 2026	1.81	1.85	1.70	1.79	1.79	-0.56%	40,904
Jan 13, 2026	1.72	1.93	1.62	1.80	1.80	8.43%	71,339
Jan 12, 2026	2.00	2.02	1.59	1.66	1.66	-19.42%	93,355
Jan 9, 2026	2.27	2.27	1.96	2.06	2.06	-8.44%	77,965
Jan 8, 2026	2.13	2.39	2.13	2.25	2.25	11.39%	181,744
Jan 7, 2026	2.06	2.16	1.98	2.02	2.02	-5.61%	34,450
Jan 6, 2026	1.99	2.20	1.97	2.14	2.14	2.88%	92,243
Jan 5, 2026	1.97	2.25	1.75	2.08	2.08	-1.89%	228,769
Jan 2, 2026	2.05	2.34	1.82	2.12	2.12	38.56%	5,897,349
Dec 31, 2025	2.00	2.02	1.53	1.53	1.53	-23.50%	70,247
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