Skip to main content
Dongguan Eontec Co., Ltd. (SHE:300328)
China flag China · Delayed Price · Currency is CNY
17.77
+0.69 (4.04%)
Apr 29, 2026, 3:09 PM CST

Dongguan Eontec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.6718.2516.6717.77-4.04%57,809,466
Apr 28, 202616.6917.3916.5817.0817.081.73%40,826,570
Apr 27, 202616.5717.3616.3616.7916.792.69%48,484,150
Apr 24, 202616.6716.8716.1516.3516.35-2.27%30,108,281
Apr 23, 202616.6017.0616.4216.7316.732.01%49,173,865
Apr 22, 202616.1516.6216.1116.4016.400.80%27,490,745
Apr 21, 202616.7516.7616.2116.2716.27-2.40%27,738,490
Apr 20, 202616.8217.0416.6116.6716.67-0.36%31,026,513
Apr 17, 202616.7617.0516.5716.7316.73-0.59%30,020,407
Apr 16, 202617.1817.2916.7816.8316.83-2.09%43,277,300
Apr 15, 202616.8417.6616.7717.1917.192.75%63,425,676
Apr 14, 202617.1117.2116.4516.7316.73-0.77%41,713,640
Apr 13, 202616.9617.3916.7516.8616.86-1.52%39,509,872
Apr 10, 202617.5017.9917.1017.1217.12-1.50%46,761,280
Apr 9, 202617.3517.8317.1017.3817.38-1.47%46,478,299
Apr 8, 202616.9617.7416.8017.6417.646.91%70,089,140
Apr 7, 202617.9218.3816.4316.5016.500.73%72,695,830
Apr 3, 202616.8816.9816.2516.3816.38-2.21%23,759,970
Apr 2, 202617.4817.7016.5816.7516.75-5.53%35,639,241
Apr 1, 202617.8017.9517.4417.7317.732.07%36,475,010
Mar 31, 202616.6117.6216.4117.3717.373.45%57,422,980
Mar 30, 202616.1717.0716.0816.7916.792.13%28,542,908
Mar 27, 202615.9816.8615.9616.4416.441.17%26,445,730
Mar 26, 202616.9416.9816.1716.2516.25-4.02%27,973,140
Mar 25, 202617.2117.7016.8516.9316.93-0.99%42,223,770
Mar 24, 202616.7817.2815.9017.1017.104.20%41,531,760
Mar 23, 202616.9517.3716.2416.4116.41-6.17%38,252,090
Mar 20, 202617.9718.5517.4517.4917.49-1.74%38,027,048
Mar 19, 202618.1318.3917.5817.8017.80-4.66%45,284,040
Mar 18, 202618.4218.7818.2218.6718.671.41%29,308,330
Mar 17, 202619.0019.1018.3518.4118.41-2.70%31,682,800
Mar 16, 202619.3619.4618.4018.9218.92-2.97%43,993,470
Mar 13, 202619.7120.4019.2119.5019.50-0.71%52,133,350
Mar 12, 202620.1720.5019.5019.6419.64-1.46%46,667,660
Mar 11, 202619.8620.6619.6119.9319.930.05%74,288,830
Mar 10, 202618.8020.8218.8019.9219.9210.30%108,058,297
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