Skip to main content
Qingdao Eastsoft Communication Technology Co.,Ltd (SHE:300183)
China flag China · Delayed Price · Currency is CNY
15.92
+0.02 (0.13%)
At close: Mar 9, 2026

SHE:300183 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.5615.9515.3515.9215.920.13%8,557,434
Mar 6, 202615.3816.0415.3115.9015.902.51%7,707,276
Mar 5, 202615.1415.6915.1015.5115.514.09%8,471,059
Mar 4, 202614.9715.1814.6914.9014.90-1.39%6,620,365
Mar 3, 202615.8516.0515.0915.1115.11-4.37%8,729,944
Mar 2, 202616.1816.3515.7315.8015.80-4.01%8,849,053
Feb 27, 202616.3116.5616.1916.4616.460.55%7,070,196
Feb 26, 202616.1516.4016.1016.3716.371.36%6,480,125
Feb 25, 202616.2416.3116.0916.1516.15-0.37%5,448,614
Feb 24, 202616.3016.3716.1216.2116.210.43%5,187,398
Feb 13, 202616.1916.3816.1416.1416.14-1.04%4,406,311
Feb 12, 202616.1616.3816.0916.3116.310.99%5,140,056
Feb 11, 202616.2716.4516.1116.1516.15-0.68%4,088,000
Feb 10, 202616.1416.4216.0816.2616.260.68%6,463,072
Feb 9, 202616.0016.1815.8916.1516.152.67%6,091,631
Feb 6, 202615.6015.9515.4815.7315.73-0.32%6,192,356
Feb 5, 202615.8715.9615.7615.7815.78-1.25%4,797,760
Feb 4, 202616.1816.1815.8615.9815.98-1.78%7,218,300
Feb 3, 202615.9716.2715.9216.2716.273.04%7,781,431
Feb 2, 202616.0116.2315.7915.7915.79-1.99%9,159,300
Jan 30, 202615.7016.3015.5716.1116.112.61%15,659,684
Jan 29, 202615.9316.2515.6115.7015.70-1.81%9,460,200
Jan 28, 202616.2016.3815.9715.9915.99-0.74%8,066,209
Jan 27, 202616.1016.2115.6016.1116.11-0.56%12,116,069
Jan 26, 202616.5216.6515.9616.2016.20-2.88%14,301,000
Jan 23, 202616.3517.1216.3116.6816.682.46%17,958,730
Jan 22, 202615.9416.3115.9016.2816.282.52%10,581,460
Jan 21, 202615.8216.0615.7815.8815.88-0.25%6,955,731
Jan 20, 202615.8316.2215.7815.9215.920.44%9,044,000
Jan 19, 202615.8116.0115.6315.8515.85-0.06%6,323,491
Jan 16, 202615.9916.2415.7815.8615.860.63%8,919,547
Jan 15, 202615.7215.9115.6515.7615.76-1.13%6,406,771
Jan 14, 202615.8616.1515.6815.9415.941.27%11,923,910
Jan 13, 202616.0916.1115.6815.7415.74-2.24%9,267,559
Jan 12, 202615.5716.1515.5716.1016.103.40%12,930,717
Jan 9, 202615.2615.5715.1915.5715.572.03%7,060,983
Jan 8, 202615.1115.3415.0615.2615.260.86%5,719,602
Jan 7, 202615.3015.3615.1215.1315.13-1.37%5,505,227
Jan 6, 202615.3015.3515.1115.3415.340.85%6,907,702
Jan 5, 202614.9515.3214.8915.2115.212.56%6,792,608
Dec 31, 202514.9915.0614.7314.8314.830.54%5,034,603
Dec 30, 202514.6414.9514.6214.7514.750.75%3,975,120
Dec 29, 202514.7014.8114.6214.6414.64-0.88%3,031,500
Dec 26, 202514.7814.9514.7014.7714.77-0.74%3,137,400
Dec 25, 202514.7914.9814.6814.8814.880.88%3,402,100
Dec 24, 202514.3814.8214.3714.7514.752.36%3,956,400
Dec 23, 202514.6914.7014.3514.4114.41-1.91%3,610,500
Dec 22, 202514.7014.8014.6414.6914.690.14%2,613,361
Dec 19, 202514.6014.7914.6014.6714.670.48%2,875,100
Dec 18, 202514.4314.8014.4114.6014.600.48%3,720,249
Dec 17, 202514.4514.6214.1614.5314.530.07%4,771,000
Dec 16, 202514.5814.6814.3814.5214.52-0.75%3,679,916
Dec 15, 202514.6714.8314.4514.6314.63-0.61%3,480,705
Dec 12, 202514.8814.9914.6614.7214.72-1.21%6,817,199
Dec 11, 202515.0015.2814.8114.9014.90-0.40%5,093,737
Dec 10, 202515.2315.2314.9014.9614.96-0.60%4,122,600
Dec 9, 202515.4515.4815.0315.0515.05-2.65%4,033,600
Dec 8, 202515.3915.5915.3015.4615.460.52%4,209,134
Dec 5, 202515.0815.4414.9215.3815.382.06%4,000,000
Dec 4, 202515.3015.3114.8315.0715.07-1.44%4,407,464
Dec 3, 202515.6815.6915.2115.2915.29-2.18%4,715,667
Dec 2, 202515.8315.8715.6015.6315.63-1.33%2,848,125
Dec 1, 202515.5715.8815.4815.8415.841.67%4,714,500
Nov 28, 202515.5015.6015.3415.5815.580.78%3,066,500
Nov 27, 202515.5815.6615.4415.4615.46-0.19%3,277,197
Nov 26, 202515.7215.8315.4515.4915.49-1.46%3,959,308
Nov 25, 202515.6015.9015.5715.7215.721.09%3,782,297
Nov 24, 202515.3015.6515.3015.5515.552.17%4,646,820
Nov 21, 202515.6915.8615.1815.2215.22-3.73%5,487,400
Nov 20, 202515.8415.9515.6215.8115.810.38%3,502,000
Nov 19, 202516.0416.0815.7015.7515.75-1.81%4,133,447
Nov 18, 202516.1516.1615.9616.0416.04-0.56%4,511,300
Nov 17, 202516.0016.1415.8616.1316.130.50%4,717,739
Nov 14, 202515.9916.5015.9016.0516.050.31%8,712,757
Nov 13, 202516.0916.1815.8916.0016.00-0.12%4,868,600
Nov 12, 202515.9616.2915.7816.0216.020.56%7,203,700
Nov 11, 202515.9016.2415.9015.9315.930.57%5,379,695
Nov 10, 202515.6615.9015.6615.8415.840.89%4,421,302
Nov 7, 202516.0016.0015.6915.7015.70-1.26%4,361,800
Nov 6, 202516.0516.1015.8815.9015.90-0.69%6,141,600
Nov 5, 202515.4216.2015.4016.0116.012.83%11,460,420
Nov 4, 202515.6515.8015.4515.5715.57-0.51%5,092,951
Nov 3, 202515.4815.7215.2915.6515.651.76%6,037,971
Oct 31, 202515.1915.4815.1115.3815.381.25%5,447,940
Oct 30, 202515.2715.4315.1215.1915.19-0.59%5,567,105
Oct 29, 202515.4615.4615.2115.2815.28-1.10%5,708,866
Oct 28, 202515.4415.6015.3815.4515.45-0.90%4,933,280
Oct 27, 202515.7515.7915.3715.5915.59-1.52%8,469,793
Oct 24, 202515.5215.9015.5215.8315.831.67%5,963,504
Oct 23, 202515.4715.6015.2815.5715.570.45%4,208,528
Oct 22, 202515.3815.5815.2615.5015.500.39%4,416,900
Oct 21, 202515.2815.4715.2215.4415.441.05%4,492,790
Oct 20, 202515.3615.4315.1615.2815.280.92%4,425,914
Oct 17, 202515.7115.8115.1215.1415.14-3.87%7,707,282
Oct 16, 202516.0316.0515.6615.7515.75-2.66%8,416,722
Oct 15, 202516.0016.1915.8316.1816.181.38%5,499,745
Oct 14, 202516.4116.6515.9115.9615.96-2.68%9,790,672
Oct 13, 202516.1216.5015.8916.4016.40-2.09%9,525,689
Oct 10, 202517.3217.3516.7016.7516.75-3.96%12,356,280
Oct 9, 202517.2017.6417.1617.4417.441.99%11,083,990