Eason Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.49	0.49	0.45	0.45	0.45	-2.45%	82,659
Jul 31, 2026	0.46	0.50	0.45	0.46	0.46	2.18%	317,257
Jul 30, 2026	0.44	0.49	0.44	0.46	0.46	5.08%	188,060
Jul 29, 2026	0.39	0.48	0.38	0.43	0.43	-1.70%	1,303,014
Jul 28, 2026	0.43	0.46	0.43	0.44	0.44	-3.04%	113,737
Jul 27, 2026	0.48	0.50	0.44	0.45	0.45	-5.37%	210,700
Jul 24, 2026	0.51	0.51	0.48	0.48	0.48	-7.35%	122,255
Jul 23, 2026	0.54	0.55	0.50	0.52	0.52	-7.50%	215,760
Jul 22, 2026	0.51	0.62	0.50	0.56	0.56	-3.30%	8,098,824
Jul 21, 2026	0.49	0.63	0.48	0.58	0.58	14.49%	2,707,484
Jul 20, 2026	0.50	0.53	0.47	0.51	0.51	-0.10%	230,423
Jul 17, 2026	0.53	0.54	0.51	0.51	0.51	-6.50%	151,977
Jul 16, 2026	0.55	0.55	0.51	0.54	0.54	2.25%	470,843
Jul 15, 2026	0.50	0.55	0.50	0.53	0.53	-1.89%	137,898
Jul 14, 2026	0.52	0.54	0.50	0.54	0.54	-4.51%	303,808
Jul 13, 2026	0.57	0.58	0.51	0.57	0.57	-5.45%	338,292
Jul 10, 2026	0.62	0.63	0.58	0.60	0.60	3.03%	420,906
Jul 9, 2026	0.64	0.69	0.57	0.58	0.58	-15.99%	418,524
Jul 8, 2026	0.61	0.71	0.61	0.69	0.69	7.55%	496,837
Jul 7, 2026	0.56	0.71	0.56	0.64	0.64	0.39%	947,658
Jul 6, 2026	0.57	0.66	0.56	0.64	0.64	0.38%	1,305,620
Jul 2, 2026	0.65	0.68	0.57	0.64	0.64	-27.56%	6,205,167
Jul 1, 2026	0.80	1.16	0.70	0.88	0.88	140.56%	215,778,844
Jun 30, 2026	0.38	0.38	0.34	0.37	0.37	-3.20%	149,091
Jun 29, 2026	0.37	0.40	0.36	0.38	0.38	0.80%	457,753
Jun 26, 2026	0.36	0.43	0.36	0.38	0.38	-3.47%	454,112
Jun 25, 2026	0.45	0.46	0.32	0.39	0.39	-13.28%	1,427,882
Jun 24, 2026	0.54	0.54	0.43	0.45	0.45	-15.63%	389,940
Jun 23, 2026	0.54	0.57	0.50	0.53	0.53	-3.37%	273,863
Jun 22, 2026	0.60	0.61	0.51	0.55	0.55	-11.37%	280,624
Jun 18, 2026	0.63	0.64	0.59	0.62	0.62	7.30%	496,010
Jun 17, 2026	0.59	0.63	0.57	0.58	0.58	-2.73%	143,528
Jun 16, 2026	0.54	0.60	0.54	0.59	0.59	8.75%	270,745
Jun 15, 2026	0.56	0.60	0.54	0.55	0.55	-3.63%	192,611
Jun 12, 2026	0.57	0.60	0.50	0.57	0.57	-0.56%	409,852
Jun 11, 2026	0.62	0.64	0.56	0.57	0.57	-18.57%	318,519
Jun 10, 2026	0.57	0.72	0.54	0.70	0.70	11.46%	1,068,308
Jun 9, 2026	0.55	0.64	0.51	0.63	0.63	9.22%	894,960
Jun 8, 2026	0.52	0.64	0.51	0.58	0.58	3.08%	2,361,710
Jun 5, 2026	0.57	0.62	0.50	0.56	0.56	-33.16%	2,954,457
Jun 4, 2026	0.53	0.91	0.52	0.83	0.83	43.95%	12,479,893
Jun 3, 2026	0.50	0.61	0.47	0.58	0.58	16.64%	2,165,556
Jun 2, 2026	0.53	0.53	0.48	0.50	0.50	-6.31%	444,607
Jun 1, 2026	0.53	0.59	0.52	0.53	0.53	-22.60%	9,622,916
May 29, 2026	0.78	0.81	0.66	0.69	0.69	-12.55%	274,707
May 28, 2026	0.65	0.90	0.64	0.78	0.78	16.81%	915,326
May 27, 2026	0.63	0.68	0.61	0.67	0.67	3.52%	144,470
May 26, 2026	0.70	0.74	0.62	0.65	0.65	-13.86%	438,106
May 22, 2026	1.05	1.15	0.61	0.75	0.75	-30.96%	681,491
May 21, 2026	1.10	1.24	1.03	1.09	1.09	-3.54%	273,580