Guangdong Ellington Electronics Technology Co.,Ltd (SHA:603328)
China
· Delayed Price · Currency is CNY 12.68
+0.73 (6.11%)
Mar 10, 2026, 3:00 PM CST
SHA:603328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.18 | 12.72 | 12.17 | 12.63 | - | 5.69% | 26,530,253 |
| Mar 9, 2026 | 12.00 | 12.04 | 11.51 | 11.95 | 11.95 | -2.53% | 27,133,390 |
| Mar 6, 2026 | 12.09 | 12.45 | 11.93 | 12.26 | 12.26 | 0.49% | 19,905,830 |
| Mar 5, 2026 | 12.35 | 12.45 | 12.11 | 12.20 | 12.20 | 1.16% | 22,406,160 |
| Mar 4, 2026 | 11.91 | 12.32 | 11.87 | 12.06 | 12.06 | -0.17% | 21,280,910 |
| Mar 3, 2026 | 12.74 | 12.87 | 12.03 | 12.08 | 12.08 | -5.11% | 31,664,440 |
| Mar 2, 2026 | 12.83 | 12.93 | 12.62 | 12.73 | 12.73 | -2.68% | 26,824,570 |
| Feb 27, 2026 | 13.15 | 13.17 | 12.82 | 13.08 | 13.08 | -1.88% | 31,300,780 |
| Feb 26, 2026 | 13.41 | 13.45 | 13.11 | 13.33 | 13.33 | 0.91% | 41,291,360 |
| Feb 25, 2026 | 12.31 | 13.42 | 12.31 | 13.21 | 13.21 | 6.70% | 55,329,900 |
| Feb 24, 2026 | 12.14 | 12.50 | 12.09 | 12.38 | 12.38 | 3.00% | 29,266,260 |
| Feb 13, 2026 | 12.16 | 12.23 | 12.01 | 12.02 | 12.02 | -1.23% | 18,444,830 |
| Feb 12, 2026 | 12.36 | 12.39 | 12.08 | 12.17 | 12.17 | -0.57% | 20,443,800 |
| Feb 11, 2026 | 12.25 | 12.46 | 12.21 | 12.24 | 12.24 | -0.89% | 36,059,966 |
| Feb 10, 2026 | 11.73 | 12.78 | 11.60 | 12.35 | 12.35 | 6.28% | 67,541,685 |
| Feb 9, 2026 | 11.25 | 11.82 | 11.24 | 11.62 | 11.62 | 5.44% | 32,413,350 |
| Feb 6, 2026 | 10.94 | 11.22 | 10.84 | 11.02 | 11.02 | -0.09% | 14,414,080 |
| Feb 5, 2026 | 11.15 | 11.28 | 10.96 | 11.03 | 11.03 | -1.96% | 15,706,900 |
| Feb 4, 2026 | 11.27 | 11.33 | 11.10 | 11.25 | 11.25 | -0.97% | 15,941,800 |
| Feb 3, 2026 | 11.14 | 11.37 | 11.05 | 11.36 | 11.36 | 2.99% | 17,200,100 |
| Feb 2, 2026 | 11.23 | 11.38 | 11.02 | 11.03 | 11.03 | -2.48% | 17,351,250 |
| Jan 30, 2026 | 11.27 | 11.42 | 10.96 | 11.31 | 11.31 | 0.27% | 19,141,240 |
| Jan 29, 2026 | 11.68 | 11.70 | 11.24 | 11.28 | 11.28 | -3.92% | 24,692,287 |
| Jan 28, 2026 | 11.66 | 11.81 | 11.55 | 11.74 | 11.74 | 0.09% | 18,934,490 |
| Jan 27, 2026 | 11.57 | 11.81 | 11.12 | 11.73 | 11.73 | 1.65% | 27,937,380 |
| Jan 26, 2026 | 11.80 | 11.83 | 11.44 | 11.54 | 11.54 | -2.62% | 24,494,540 |
| Jan 23, 2026 | 11.88 | 11.95 | 11.74 | 11.85 | 11.85 | -0.42% | 25,538,770 |
| Jan 22, 2026 | 11.61 | 11.98 | 11.58 | 11.90 | 11.90 | 3.03% | 34,116,000 |
| Jan 21, 2026 | 11.25 | 11.62 | 11.23 | 11.55 | 11.55 | 2.03% | 23,441,700 |
| Jan 20, 2026 | 11.46 | 11.48 | 11.24 | 11.32 | 11.32 | -1.05% | 17,481,703 |
| Jan 19, 2026 | 11.33 | 11.50 | 11.28 | 11.44 | 11.44 | 0.88% | 18,266,800 |
| Jan 16, 2026 | 11.31 | 11.41 | 11.18 | 11.34 | 11.34 | 0.71% | 20,430,220 |
| Jan 15, 2026 | 11.05 | 11.26 | 11.01 | 11.26 | 11.26 | 1.35% | 15,582,700 |
| Jan 14, 2026 | 11.14 | 11.30 | 10.98 | 11.11 | 11.11 | - | 21,949,120 |
| Jan 13, 2026 | 11.41 | 11.44 | 11.10 | 11.11 | 11.11 | -2.80% | 24,206,130 |
| Jan 12, 2026 | 11.48 | 11.53 | 11.27 | 11.43 | 11.43 | -0.09% | 30,752,490 |
| Jan 9, 2026 | 11.25 | 11.51 | 11.17 | 11.44 | 11.44 | 1.51% | 23,690,870 |
| Jan 8, 2026 | 11.22 | 11.32 | 11.13 | 11.27 | 11.27 | -0.09% | 17,475,730 |
| Jan 7, 2026 | 11.25 | 11.49 | 11.18 | 11.28 | 11.28 | 0.36% | 21,694,900 |
| Jan 6, 2026 | 11.19 | 11.30 | 11.10 | 11.24 | 11.24 | 0.36% | 17,744,300 |
| Jan 5, 2026 | 11.01 | 11.20 | 10.97 | 11.20 | 11.20 | 2.19% | 16,539,481 |
| Dec 31, 2025 | 11.16 | 11.19 | 10.96 | 10.96 | 10.96 | -1.70% | 12,454,700 |
| Dec 30, 2025 | 11.16 | 11.27 | 11.08 | 11.15 | 11.15 | -0.27% | 9,728,200 |
| Dec 29, 2025 | 11.16 | 11.31 | 11.13 | 11.18 | 11.18 | 0.27% | 12,927,500 |
| Dec 26, 2025 | 11.25 | 11.26 | 11.07 | 11.15 | 11.15 | -0.80% | 11,381,600 |
| Dec 25, 2025 | 11.36 | 11.38 | 11.13 | 11.24 | 11.24 | -1.06% | 12,793,300 |
| Dec 24, 2025 | 11.09 | 11.36 | 11.02 | 11.36 | 11.36 | 2.90% | 16,000,800 |
| Dec 23, 2025 | 11.05 | 11.15 | 10.98 | 11.04 | 11.04 | -0.27% | 10,751,510 |
| Dec 22, 2025 | 10.89 | 11.13 | 10.88 | 11.07 | 11.07 | 2.41% | 14,376,300 |
| Dec 19, 2025 | 10.86 | 10.99 | 10.76 | 10.81 | 10.81 | 0.09% | 12,343,160 |
| Dec 18, 2025 | 10.99 | 11.03 | 10.77 | 10.80 | 10.80 | -2.26% | 13,805,920 |
| Dec 17, 2025 | 10.76 | 11.09 | 10.67 | 11.05 | 11.05 | 2.31% | 12,958,495 |
| Dec 16, 2025 | 10.90 | 10.97 | 10.71 | 10.80 | 10.80 | -1.19% | 10,478,231 |
| Dec 15, 2025 | 11.02 | 11.11 | 10.91 | 10.93 | 10.93 | -1.62% | 11,947,620 |
| Dec 12, 2025 | 11.15 | 11.28 | 10.95 | 11.11 | 11.11 | -0.98% | 17,082,530 |
| Dec 11, 2025 | 11.27 | 11.46 | 11.16 | 11.22 | 11.22 | - | 16,318,900 |
| Dec 10, 2025 | 11.34 | 11.43 | 11.09 | 11.22 | 11.22 | -1.41% | 17,249,870 |
| Dec 9, 2025 | 11.10 | 11.56 | 11.04 | 11.38 | 11.38 | 2.43% | 24,690,610 |
| Dec 8, 2025 | 10.99 | 11.19 | 10.94 | 11.11 | 11.11 | 1.09% | 13,536,970 |
| Dec 5, 2025 | 10.87 | 11.00 | 10.70 | 10.99 | 10.99 | 1.20% | 14,181,500 |
| Dec 4, 2025 | 10.74 | 10.87 | 10.63 | 10.86 | 10.86 | 1.02% | 14,081,900 |
| Dec 3, 2025 | 10.86 | 10.90 | 10.70 | 10.75 | 10.75 | -0.56% | 10,130,700 |
| Dec 2, 2025 | 10.96 | 10.96 | 10.76 | 10.81 | 10.81 | -1.37% | 9,672,218 |
| Dec 1, 2025 | 10.70 | 11.05 | 10.59 | 10.96 | 10.96 | 3.01% | 16,541,350 |
| Nov 28, 2025 | 10.55 | 10.68 | 10.49 | 10.64 | 10.64 | 0.95% | 7,838,200 |
| Nov 27, 2025 | 10.48 | 10.77 | 10.48 | 10.54 | 10.54 | 0.09% | 13,064,000 |
| Nov 26, 2025 | 10.50 | 10.72 | 10.44 | 10.53 | 10.53 | 0.10% | 14,188,400 |
| Nov 25, 2025 | 10.41 | 10.75 | 10.41 | 10.52 | 10.52 | 1.74% | 15,102,118 |
| Nov 24, 2025 | 10.35 | 10.42 | 10.21 | 10.34 | 10.34 | 0.68% | 9,681,754 |
| Nov 21, 2025 | 10.56 | 10.66 | 10.22 | 10.27 | 10.27 | -3.84% | 16,299,628 |
| Nov 20, 2025 | 10.68 | 10.93 | 10.60 | 10.68 | 10.68 | 1.04% | 20,093,570 |
| Nov 19, 2025 | 10.75 | 10.78 | 10.50 | 10.57 | 10.57 | -1.49% | 10,136,100 |
| Nov 18, 2025 | 10.76 | 10.88 | 10.69 | 10.73 | 10.73 | -0.74% | 8,979,822 |
| Nov 17, 2025 | 10.83 | 10.90 | 10.76 | 10.81 | 10.81 | -0.18% | 7,979,856 |
| Nov 14, 2025 | 10.87 | 11.04 | 10.77 | 10.83 | 10.83 | -1.28% | 10,430,980 |
| Nov 13, 2025 | 10.86 | 11.02 | 10.84 | 10.97 | 10.97 | 0.64% | 8,346,654 |
| Nov 12, 2025 | 10.93 | 11.02 | 10.81 | 10.90 | 10.90 | -0.55% | 10,837,050 |
| Nov 11, 2025 | 11.18 | 11.26 | 10.95 | 10.96 | 10.96 | -1.97% | 12,971,850 |
| Nov 10, 2025 | 11.28 | 11.39 | 11.05 | 11.18 | 11.18 | -0.97% | 13,172,200 |
| Nov 7, 2025 | 11.18 | 11.38 | 11.10 | 11.29 | 11.29 | - | 12,081,970 |
| Nov 6, 2025 | 11.19 | 11.33 | 11.09 | 11.29 | 11.29 | 1.35% | 14,219,110 |
| Nov 5, 2025 | 10.98 | 11.19 | 10.92 | 11.14 | 11.14 | 0.54% | 11,212,600 |
| Nov 4, 2025 | 11.26 | 11.28 | 11.02 | 11.08 | 11.08 | -1.60% | 11,070,460 |
| Nov 3, 2025 | 11.24 | 11.28 | 10.96 | 11.26 | 11.26 | -0.09% | 19,767,470 |
| Oct 31, 2025 | 11.38 | 11.49 | 11.23 | 11.27 | 11.27 | -1.57% | 20,569,530 |
| Oct 30, 2025 | 11.81 | 11.85 | 11.40 | 11.45 | 11.45 | -4.34% | 27,741,290 |
| Oct 29, 2025 | 12.01 | 12.11 | 11.75 | 11.97 | 11.97 | 0.17% | 22,115,910 |
| Oct 28, 2025 | 11.60 | 12.05 | 11.51 | 11.95 | 11.95 | 1.88% | 30,769,330 |
| Oct 27, 2025 | 11.55 | 11.75 | 11.45 | 11.73 | 11.73 | 3.35% | 33,194,220 |
| Oct 24, 2025 | 10.95 | 11.38 | 10.89 | 11.35 | 11.35 | 4.42% | 29,699,770 |
| Oct 23, 2025 | 10.77 | 10.87 | 10.55 | 10.87 | 10.87 | 0.37% | 12,744,800 |
| Oct 22, 2025 | 10.87 | 10.98 | 10.75 | 10.83 | 10.83 | -1.10% | 12,951,900 |
| Oct 21, 2025 | 10.52 | 11.14 | 10.46 | 10.95 | 10.95 | 4.78% | 25,797,040 |
| Oct 20, 2025 | 10.41 | 10.63 | 10.37 | 10.45 | 10.45 | 1.85% | 13,414,000 |
| Oct 17, 2025 | 10.79 | 10.79 | 10.22 | 10.26 | 10.26 | -4.91% | 20,802,800 |
| Oct 16, 2025 | 10.91 | 10.95 | 10.71 | 10.79 | 10.79 | -1.46% | 11,759,660 |
| Oct 15, 2025 | 10.69 | 10.97 | 10.55 | 10.95 | 10.95 | 2.62% | 18,039,900 |
| Oct 14, 2025 | 11.24 | 11.36 | 10.65 | 10.67 | 10.67 | -4.39% | 31,222,100 |
| Oct 13, 2025 | 11.01 | 11.18 | 10.80 | 11.16 | 11.16 | -3.38% | 30,605,940 |
| Oct 10, 2025 | 12.00 | 12.00 | 11.49 | 11.55 | 11.55 | -3.83% | 29,505,780 |