Eason Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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