Skip to main content
Qingdao Eastsoft Communication Technology Co.,Ltd (SHE:300183)
China flag China · Delayed Price · Currency is CNY
13.00
+0.09 (0.70%)
At close: Apr 29, 2026

SHE:300183 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.0913.3012.8112.9112.91-2.34%10,439,480
Apr 27, 202613.1313.3812.9013.2213.22-0.97%12,851,400
Apr 24, 202614.3614.4912.9613.3513.35-12.06%22,535,760
Apr 23, 202615.5415.6015.1315.1815.18-2.50%6,526,090
Apr 22, 202615.3215.6215.2215.5715.571.76%4,588,306
Apr 21, 202615.5415.5715.1815.3015.30-1.86%5,423,420
Apr 20, 202615.4915.7815.3515.5915.590.65%7,288,100
Apr 17, 202615.0715.6515.0515.4915.492.24%9,082,600
Apr 16, 202614.6415.2014.5115.1515.153.70%9,159,823
Apr 15, 202614.9414.9714.5914.6114.61-2.14%5,451,000
Apr 14, 202615.1415.3914.7414.9314.93-0.80%9,165,873
Apr 13, 202614.4115.1514.3215.0515.055.10%17,012,630
Apr 10, 202614.2814.5314.2514.3214.320.99%4,814,384
Apr 9, 202614.2814.3914.1014.1814.18-1.60%4,577,400
Apr 8, 202614.0614.4414.0614.4114.414.57%7,125,000
Apr 7, 202613.5613.8113.5613.7813.781.92%3,785,000
Apr 3, 202613.8913.9913.4613.5213.52-1.82%3,515,611
Apr 2, 202614.0814.1613.6613.7713.77-2.13%4,308,164
Apr 1, 202614.1114.3013.9414.0714.072.48%5,045,231
Mar 31, 202613.7914.0913.7013.7313.73-0.72%5,563,619
Mar 30, 202613.6513.8813.4013.8313.83-1.36%6,489,374
Mar 27, 202613.7414.1613.5414.0214.021.08%5,071,100
Mar 26, 202614.3814.4113.7613.8713.87-3.55%7,247,931
Mar 25, 202614.2514.6014.2514.3814.381.63%6,584,100
Mar 24, 202614.0814.1813.6314.1514.152.69%7,343,697
Mar 23, 202614.8114.8113.5813.7813.78-8.13%11,651,360
Mar 20, 202615.9916.0214.9715.0015.00-4.58%6,428,886
Mar 19, 202615.8515.9915.6215.7215.72-1.87%5,112,400
Mar 18, 202615.7616.0615.6016.0216.022.76%5,289,130
Mar 17, 202616.1816.1915.5615.5915.59-3.17%4,738,674
Mar 16, 202616.0316.1515.9116.1016.100.44%4,014,739
Mar 13, 202616.3616.4215.9916.0316.03-2.26%4,978,686
Mar 12, 202616.4316.5616.2816.4016.40-0.49%5,446,263
Mar 11, 202616.4116.5916.3716.4816.480.43%6,697,147
Mar 10, 202616.0116.4616.0116.4116.413.08%9,427,140
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