Skip to main content
Dongguan Eontec Co., Ltd. (SHE:300328)
China flag China · Delayed Price · Currency is CNY
18.06
+0.06 (0.33%)
Mar 9, 2026, 3:04 PM CST

Dongguan Eontec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.5718.1016.7118.0618.060.33%52,453,976
Mar 6, 202618.1218.3317.8118.0018.00-1.21%21,780,556
Mar 5, 202618.3818.7718.0218.2218.221.28%29,198,960
Mar 4, 202617.5818.6017.3117.9917.990.90%41,401,400
Mar 3, 202618.9319.0417.7417.8317.83-5.81%53,205,630
Mar 2, 202619.3619.3618.8718.9318.93-2.57%49,631,550
Feb 27, 202618.9619.7718.5919.4319.432.26%63,351,620
Feb 26, 202618.5619.1818.1019.0019.001.88%61,610,600
Feb 25, 202618.5019.2818.3018.6518.650.16%97,042,580
Feb 24, 202616.5218.9516.2518.6218.6217.92%137,073,417
Feb 13, 202615.6115.9915.6115.7915.790.25%14,862,270
Feb 12, 202615.6215.9915.6115.7515.750.83%15,570,110
Feb 11, 202615.8216.0515.6215.6215.62-1.58%15,051,840
Feb 10, 202615.9816.3215.8615.8715.87-0.69%14,305,800
Feb 9, 202616.1016.1415.8415.9815.980.88%13,435,220
Feb 6, 202615.6816.0615.6015.8415.84-0.31%13,840,810
Feb 5, 202616.2716.3515.7215.8915.89-3.64%26,113,700
Feb 4, 202616.7417.3516.3016.4916.49-1.61%27,222,335
Feb 3, 202616.0616.8815.8616.7616.765.94%32,807,740
Feb 2, 202616.1116.5315.8215.8215.82-3.48%30,770,110
Jan 30, 202616.8016.9715.8116.3916.39-2.56%44,716,680
Jan 29, 202617.7418.1316.8116.8216.82-6.03%54,567,440
Jan 28, 202617.9017.9217.2817.9017.900.06%35,484,560
Jan 27, 202618.0618.0917.0017.8917.89-1.21%40,399,140
Jan 26, 202618.5118.9317.8918.1118.11-1.09%43,508,570
Jan 23, 202617.4118.3717.4118.3118.315.59%54,020,382
Jan 22, 202617.8317.9817.3217.3417.34-2.64%29,381,210
Jan 21, 202617.0217.9217.0017.8117.812.36%38,309,850
Jan 20, 202617.9218.5517.2517.4017.40-2.85%40,074,540
Jan 19, 202617.9018.2217.2417.9117.91-1.97%61,132,110
Jan 16, 202617.1719.0617.0818.2718.276.16%68,326,570
Jan 15, 202616.8517.6416.8217.2117.211.35%31,171,800
Jan 14, 202617.5317.7316.6416.9816.98-2.86%46,531,780
Jan 13, 202618.1118.1917.4317.4817.48-3.69%34,002,900
Jan 12, 202618.0018.3217.4118.1518.151.51%43,025,280
Jan 9, 202617.3217.9517.2217.8817.882.58%42,364,000
Jan 8, 202617.2017.7117.1117.4317.430.64%30,594,100
Jan 7, 202617.7717.7817.1417.3217.32-2.64%36,809,940
Jan 6, 202617.9218.1217.5717.7917.79-1.22%44,779,810
Jan 5, 202617.1018.4516.9718.0118.015.51%60,528,420
Dec 31, 202517.2217.3316.8517.0717.07-0.93%22,306,280
Dec 30, 202516.8617.4716.7817.2317.231.23%29,785,550
Dec 29, 202517.1017.3516.7217.0217.020.41%27,325,100
Dec 26, 202517.0617.2716.7116.9516.95-0.12%26,154,690
Dec 25, 202517.0117.1416.7416.9716.97-0.64%26,020,970
Dec 24, 202516.2117.2716.1017.0817.084.79%43,261,878
Dec 23, 202516.0816.6016.0316.3016.301.05%27,425,870
Dec 22, 202515.8416.2515.7316.1316.131.96%22,895,700
Dec 19, 202515.5316.0715.5315.8215.822.39%23,172,030
Dec 18, 202515.6016.0615.4515.4515.45-1.97%21,458,370
Dec 17, 202515.7515.9715.2615.7615.761.87%25,600,230
Dec 16, 202515.3615.7214.9515.4715.470.26%26,232,120
Dec 15, 202515.8315.9515.3715.4315.43-3.74%19,393,920
Dec 12, 202515.7116.1815.4016.0316.032.76%28,011,934
Dec 11, 202516.1616.1915.6015.6015.60-3.11%17,554,503
Dec 10, 202516.2016.3115.9016.1016.10-0.68%16,500,850
Dec 9, 202516.3516.6016.1616.2116.21-1.58%19,749,690
Dec 8, 202516.5016.7516.4116.4716.470.12%21,721,250
Dec 5, 202515.8916.8215.8516.4516.453.13%29,221,347
Dec 4, 202516.4016.4315.7715.9515.95-1.48%19,683,200
Dec 3, 202516.4616.5416.1016.1916.19-2.12%24,202,010
Dec 2, 202516.8116.9716.5016.5416.54-1.66%25,380,190
Dec 1, 202516.6717.1116.5016.8216.820.96%34,315,360
Nov 28, 202516.5616.7616.1816.6616.660.73%36,128,970
Nov 27, 202515.8117.2015.8116.5416.544.16%56,887,290
Nov 26, 202516.0016.2015.7015.8815.881.40%30,534,540
Nov 25, 202515.3616.0015.3115.6615.663.98%30,690,970
Nov 24, 202514.8115.2214.5315.0615.061.69%22,056,399
Nov 21, 202515.0415.3514.7514.8114.81-3.58%27,514,020
Nov 20, 202515.8115.9315.2915.3615.36-1.66%28,031,830
Nov 19, 202515.2815.9715.0115.6215.622.63%47,712,770
Nov 18, 202515.4115.6015.1315.2215.22-1.74%16,968,770
Nov 17, 202515.6015.7515.4015.4915.49-0.90%17,985,960
Nov 14, 202515.9016.0015.6315.6315.63-2.92%17,530,460
Nov 13, 202515.9916.3515.8316.1016.101.39%26,055,370
Nov 12, 202516.0916.2515.6615.8815.88-1.91%25,392,410
Nov 11, 202516.0716.3515.9716.1916.190.75%24,302,690
Nov 10, 202516.6416.8815.9416.0716.07-3.60%32,875,450
Nov 7, 202516.8016.9016.4916.6716.67-1.24%19,849,610
Nov 6, 202516.8017.0016.4816.8816.880.12%27,844,920
Nov 5, 202516.3817.0216.2716.8616.860.60%33,220,860
Nov 4, 202517.5317.7216.5716.7616.76-5.84%59,435,730
Nov 3, 202517.7018.4317.2617.8017.80-0.95%54,875,440
Oct 31, 202518.0118.6017.6617.9717.97-0.06%62,013,110
Oct 30, 202517.5218.7717.3617.9817.982.63%75,805,130
Oct 29, 202517.4017.7517.1117.5217.52-0.57%42,494,980
Oct 28, 202516.6117.7716.5017.6217.625.07%67,164,500
Oct 27, 202515.9916.9715.9916.7716.774.81%57,084,770
Oct 24, 202516.1816.2015.6916.0016.002.37%47,733,470
Oct 23, 202515.1015.7114.9015.6315.633.24%37,905,160
Oct 22, 202515.2115.4215.0815.1415.14-1.75%17,601,950
Oct 21, 202514.9515.6514.8715.4115.414.33%35,955,880
Oct 20, 202514.7715.0314.6114.7714.770.89%21,239,490
Oct 17, 202515.1215.2014.5814.6414.64-2.85%25,112,830
Oct 16, 202515.5015.5714.9815.0715.07-3.27%26,224,420
Oct 15, 202515.4715.6015.0915.5815.582.10%29,930,700
Oct 14, 202516.3216.4115.1615.2615.26-6.03%42,612,710
Oct 13, 202514.9016.3314.5716.2416.241.44%42,187,990
Oct 10, 202516.9217.1016.0116.0116.01-5.43%49,506,230
Oct 9, 202516.9617.4816.9016.9316.930.95%40,042,370