Eason Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	1.00	1.22	0.93	1.13	1.13	8.65%	698,074
May 19, 2026	0.90	1.08	0.77	1.04	1.04	-8.77%	994,565
May 18, 2026	1.15	1.23	1.02	1.14	1.14	-17.99%	1,041,237
May 15, 2026	1.34	1.50	1.27	1.39	1.39	-20.57%	2,595,968
May 14, 2026	1.27	1.99	1.15	1.75	1.75	130.20%	96,560,215
May 13, 2026	0.60	0.78	0.59	0.76	0.76	29.07%	63,871,373
May 12, 2026	0.46	0.67	0.42	0.59	0.59	42.27%	68,884,850
May 11, 2026	0.42	0.42	0.39	0.41	0.41	-1.92%	597,124
May 8, 2026	0.43	0.49	0.42	0.42	0.42	-6.01%	288,898
May 7, 2026	0.51	0.51	0.42	0.45	0.45	-10.00%	353,311
May 6, 2026	0.49	0.51	0.48	0.50	0.50	2.84%	114,645
May 5, 2026	0.49	0.52	0.49	0.49	0.49	-1.99%	66,314
May 4, 2026	0.48	0.52	0.47	0.50	0.50	-0.99%	129,457
May 1, 2026	0.47	0.50	0.47	0.50	0.50	-0.64%	105,992
Apr 30, 2026	0.51	0.53	0.50	0.50	0.50	-1.35%	84,541
Apr 29, 2026	0.49	0.54	0.47	0.51	0.51	4.08%	57,659
Apr 28, 2026	0.49	0.52	0.49	0.49	0.49	-4.74%	70,988
Apr 27, 2026	0.49	0.54	0.49	0.51	0.51	0.88%	101,151
Apr 24, 2026	0.48	0.51	0.47	0.51	0.51	-2.00%	157,248
Apr 23, 2026	0.59	0.63	0.51	0.52	0.52	-17.27%	356,365
Apr 22, 2026	0.56	0.68	0.56	0.63	0.63	-3.54%	624,859
Apr 21, 2026	0.77	0.81	0.53	0.65	0.65	-12.47%	8,780,324
Apr 20, 2026	0.76	0.78	0.75	0.75	0.75	-1.57%	5,140,306
Apr 17, 2026	0.81	0.83	0.75	0.76	0.76	-1.33%	41,636
Apr 16, 2026	0.84	0.92	0.74	0.77	0.77	-1.93%	45,531
Apr 15, 2026	0.79	0.80	0.78	0.78	0.78	2.92%	22,428
Apr 14, 2026	0.79	0.79	0.73	0.76	0.76	-3.80%	25,232
Apr 13, 2026	0.73	0.79	0.67	0.79	0.79	4.83%	13,557
Apr 10, 2026	0.76	0.76	0.70	0.75	0.75	4.45%	21,709
Apr 9, 2026	0.78	0.79	0.72	0.72	0.72	-3.80%	13,242
Apr 8, 2026	0.83	0.83	0.75	0.75	0.75	-	22,378
Apr 7, 2026	0.81	0.81	0.75	0.75	0.75	-3.86%	32,570
Apr 6, 2026	0.81	0.81	0.78	0.78	0.78	0.01%	5,491
Apr 2, 2026	0.76	0.81	0.76	0.78	0.78	-4.87%	20,152
Apr 1, 2026	0.85	0.87	0.78	0.82	0.82	0.17%	42,515
Mar 31, 2026	0.86	0.95	0.81	0.82	0.82	-10.05%	134,474
Mar 30, 2026	0.75	0.95	0.75	0.91	0.91	9.77%	34,044
Mar 27, 2026	0.78	0.87	0.76	0.83	0.83	-	53,430
Mar 26, 2026	0.80	0.95	0.79	0.83	0.83	6.11%	18,106
Mar 25, 2026	0.82	0.85	0.76	0.78	0.78	-4.02%	21,814
Mar 24, 2026	0.80	0.83	0.73	0.81	0.81	-4.24%	21,245
Mar 23, 2026	0.86	1.13	0.66	0.85	0.85	5.59%	185,941
Mar 20, 2026	0.90	0.90	0.77	0.81	0.81	-10.16%	28,890
Mar 19, 2026	0.87	0.92	0.80	0.90	0.90	-4.03%	33,257
Mar 18, 2026	1.08	1.10	0.90	0.93	0.93	-15.13%	31,756
Mar 17, 2026	1.18	1.22	1.05	1.10	1.10	-8.33%	42,110
Mar 16, 2026	1.09	1.34	0.99	1.20	1.20	24.11%	332,489
Mar 13, 2026	1.09	1.12	0.92	0.97	0.97	-11.29%	61,773