Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Eastone Century Technology Co.,Ltd. (300310.SZ)

6.40
+0.09
+(1.43%)
As of 1:08:49 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 8, 20256.266.456.216.406.4016,741,460
May 7, 20256.396.446.216.316.3127,612,400
May 6, 20256.176.316.136.316.3125,203,810
Apr 30, 20255.946.135.946.106.1021,057,800
Apr 29, 20255.845.985.795.945.9415,502,310
Apr 28, 20255.935.985.765.875.8721,144,413
Apr 25, 20255.956.055.915.955.9518,422,600
Apr 24, 20256.046.085.905.975.9727,648,900
Apr 23, 20256.096.176.076.146.1424,572,800
Apr 22, 20256.106.146.036.076.0718,769,300
Apr 21, 20255.966.145.936.136.1324,224,085
Apr 18, 20255.896.135.846.046.0429,911,986
Apr 17, 20255.886.025.865.915.9117,170,700
Apr 16, 20256.016.095.825.945.9420,535,500
Apr 15, 20256.236.326.016.076.0726,613,800
Apr 14, 20256.136.226.086.116.1124,873,184
Apr 11, 20255.896.095.826.006.0024,946,460
Apr 10, 20256.006.165.935.965.9634,915,956
Apr 9, 20255.455.854.995.795.7942,425,860
Apr 8, 20255.465.725.385.555.5534,634,100
Apr 7, 20256.226.315.385.385.3841,748,690
Apr 3, 20256.686.846.646.736.7315,690,600
Apr 2, 20256.796.896.746.786.7814,380,099
Apr 1, 20256.926.966.786.796.7920,327,500
Mar 31, 20257.007.006.736.926.9222,918,300
Mar 28, 20257.097.156.986.986.9819,096,406
Mar 27, 20257.257.267.067.127.1218,384,316
Mar 26, 20257.157.267.117.227.2217,925,920
Mar 25, 20257.227.277.087.117.1122,297,766
Mar 24, 20257.497.577.047.257.2535,862,168
Mar 21, 20257.747.807.527.527.5235,835,500
Mar 20, 20257.817.937.747.777.7726,488,100
Mar 19, 20258.008.017.817.837.8343,464,376
Mar 18, 20258.098.298.038.098.0941,420,865
Mar 17, 20258.088.178.008.028.0241,923,900
Mar 14, 20258.168.167.808.118.1146,183,748
Mar 13, 20258.438.498.008.118.1154,313,000
Mar 12, 20258.458.688.398.518.5155,030,098
Mar 11, 20258.228.458.178.448.4436,644,000
Mar 10, 20258.538.608.318.388.3838,754,165
Mar 7, 20258.758.878.398.498.4969,812,431
Mar 6, 20258.668.878.538.748.7486,647,375
Mar 5, 20258.348.738.348.668.6688,629,555
Mar 4, 20258.038.278.008.278.2739,992,783
Mar 3, 20258.018.477.888.208.2061,142,896
Feb 28, 20258.508.598.008.008.0066,808,860
Feb 27, 20258.809.018.398.658.6595,160,250
Feb 26, 20258.888.978.728.868.86118,284,637
Feb 25, 20258.999.608.989.109.10185,660,265
Feb 24, 20258.279.488.078.968.96188,291,515
Feb 21, 20257.878.107.728.098.0974,765,069
Feb 20, 20257.878.037.737.887.8845,950,170
Feb 19, 20257.687.857.607.827.8249,262,021
Feb 18, 20258.138.227.627.657.6594,074,721
Feb 17, 20257.918.577.918.328.32100,788,622
Feb 14, 20257.907.987.717.917.9154,834,500
Feb 13, 20258.038.147.837.957.9582,661,714
Feb 12, 20257.777.977.767.917.9148,379,882
Feb 11, 20257.988.037.807.827.8250,919,682
Feb 10, 20257.818.017.788.018.0169,507,102
Feb 7, 20257.787.927.617.817.8182,433,992
Feb 6, 20257.237.867.097.787.7887,189,508
Feb 5, 20257.097.277.067.187.1842,203,831
Jan 27, 20257.277.356.996.996.9941,636,685
Jan 24, 20257.147.206.987.167.1664,071,292
Jan 23, 20257.407.637.327.347.3456,892,416
Jan 22, 20257.357.387.217.257.2534,439,396
Jan 21, 20257.607.647.307.447.4454,048,185
Jan 20, 20257.377.777.267.597.5975,179,540
Jan 17, 20257.437.487.267.287.2857,014,800
Jan 16, 20257.507.697.437.647.6468,989,436
Jan 15, 20257.547.737.407.447.4464,775,306
Jan 14, 20257.307.797.257.677.6787,247,700
Jan 13, 20256.827.326.767.167.1659,449,989
Jan 10, 20257.357.487.077.087.0888,124,936
Jan 9, 20256.727.316.727.087.0870,879,979
Jan 8, 20256.806.866.526.816.8143,776,700
Jan 7, 20256.666.856.616.846.8440,847,788
Jan 6, 20256.576.746.316.586.5843,734,920
Jan 3, 20257.197.256.546.596.5963,655,600
Jan 2, 20257.527.547.007.107.1061,653,483
Dec 31, 20247.998.047.487.567.5652,029,995
Dec 30, 20247.808.197.618.058.0566,407,380
Dec 27, 20247.627.997.607.777.7757,828,642
Dec 26, 20248.038.147.787.867.8663,547,916
Dec 25, 20248.728.737.908.038.0378,742,457
Dec 24, 20248.918.958.618.828.8240,603,768
Dec 23, 20249.659.748.658.728.7289,285,665
Dec 20, 20249.5810.079.459.799.7978,828,448
Dec 19, 20249.7010.079.589.599.5971,538,604
Dec 18, 202410.2110.309.2610.0810.08107,344,136
Dec 17, 202410.2210.7910.0110.3010.30120,293,445
Dec 16, 202410.4010.749.9810.1510.15109,706,243
Dec 13, 20249.9210.999.7310.4810.48186,371,921
Dec 12, 20249.8010.369.6610.1410.14158,119,631
Dec 11, 20249.299.909.259.719.7195,022,187
Dec 10, 20249.809.969.369.369.3699,731,578
Dec 9, 20249.489.659.109.519.5194,453,609
Dec 6, 20249.9510.089.729.849.8487,428,100
Dec 5, 20249.519.949.519.909.9082,160,917
Dec 4, 20249.6110.199.549.689.6895,417,076
Dec 3, 20249.9110.059.609.759.75110,259,111
Dec 2, 20249.6610.319.4810.0610.06142,075,525
Nov 29, 20248.939.578.889.389.38124,419,783
Nov 28, 20249.199.398.989.019.0193,244,636
Nov 27, 20248.889.378.669.369.36106,905,289
Nov 26, 20249.9110.099.159.209.20141,022,132
Nov 25, 202410.7911.209.529.839.83182,729,847
Nov 22, 202411.4612.1010.7810.9010.90248,313,295
Nov 21, 202411.4811.8610.9011.1611.16343,555,539
Nov 20, 20248.9010.998.7610.9910.99151,316,352
Nov 19, 20248.809.258.499.169.16142,976,330
Nov 18, 20248.9010.588.699.529.52179,883,804
Nov 15, 20248.959.478.918.988.9884,944,082
Nov 14, 20249.449.809.059.069.0683,216,340
Nov 13, 20249.579.729.099.509.50114,849,651
Nov 12, 202410.0611.059.659.799.79164,198,050
Nov 11, 20249.6510.479.3010.1510.15189,094,052
Nov 8, 20249.3910.209.309.509.50178,166,441
Nov 7, 20249.169.708.969.529.52191,898,418
Nov 6, 20248.399.498.269.169.16172,695,804
Nov 5, 20247.888.457.818.348.3475,914,905
Nov 4, 20247.747.947.697.887.8850,106,897
Nov 1, 20248.768.767.707.807.80100,621,206
Oct 31, 20248.519.048.448.768.7693,823,239
Oct 30, 20248.969.008.378.638.63120,392,449
Oct 29, 20249.459.519.069.129.12141,227,668
Oct 28, 20249.059.858.839.779.77166,982,500
Oct 25, 20249.409.548.979.119.11139,927,062
Oct 24, 20249.8110.459.209.309.30197,636,463
Oct 23, 20248.7510.098.539.739.73244,175,346
Oct 22, 20249.359.558.568.778.77173,403,109
Oct 21, 20248.509.388.509.159.15187,257,859
Oct 18, 20248.038.757.888.418.41149,010,742
Oct 17, 20248.989.028.098.248.24161,605,586
Oct 16, 20248.859.168.578.758.75131,412,257
Oct 15, 20248.549.588.449.129.12217,006,384
Oct 14, 20248.008.857.808.808.80180,338,101
Oct 11, 20249.109.788.308.318.31218,910,145
Oct 10, 20249.1210.337.579.989.98266,538,988
Oct 9, 20249.0011.288.408.848.84300,206,087
Oct 8, 20249.579.799.169.799.79205,679,099
Sep 30, 20247.158.166.668.168.16256,753,732
Sep 27, 20246.366.996.086.806.80247,549,257
Sep 26, 20245.686.685.586.306.30233,028,066
Sep 25, 20245.566.215.475.735.73218,914,606
Sep 24, 20245.385.905.205.545.54203,683,103
Sep 23, 20245.185.645.165.375.37240,508,389
Sep 20, 20244.455.284.455.285.28191,283,747
Sep 19, 20244.334.474.264.404.4072,724,589
Sep 18, 20244.334.434.244.334.3358,121,200
Sep 13, 20244.614.654.334.364.36107,110,833
Sep 12, 20244.784.894.604.674.67110,628,069
Sep 11, 20244.915.154.774.794.79122,553,540
Sep 10, 20245.155.254.814.954.95134,472,444
Sep 9, 20245.175.765.055.255.25178,513,700
Sep 6, 20245.636.015.225.445.44266,989,956
Sep 5, 20244.505.464.425.465.46197,056,258
Sep 4, 20244.634.674.494.554.5580,263,040
Sep 3, 20244.664.954.474.784.78121,372,411
Sep 2, 20244.874.944.684.714.71116,181,679
Aug 30, 20244.555.284.454.874.87196,559,721
Aug 29, 20244.384.854.234.574.57201,243,396
Aug 28, 20244.004.864.004.644.64227,767,700
Aug 27, 20244.264.594.024.054.0575,451,710
Aug 26, 20244.154.274.044.204.2054,721,204
Aug 23, 20244.064.323.984.264.2688,109,212
Aug 22, 20243.954.703.944.174.17115,521,474
Aug 21, 20244.054.063.933.983.9842,369,347
Aug 20, 20243.884.123.844.104.1065,552,621
Aug 19, 20244.014.033.893.903.9042,613,868
Aug 16, 20243.944.143.914.044.0475,192,896
Aug 15, 20243.674.093.623.963.9677,021,302
Aug 14, 20243.663.743.633.693.6923,732,154
Aug 13, 20243.643.673.553.663.6618,020,588
Aug 12, 20243.743.773.623.683.6829,198,394
Aug 9, 20243.673.843.663.803.8036,715,200
Aug 8, 20243.703.733.603.673.6723,547,863
Aug 7, 20243.593.803.583.763.7630,573,311
Aug 6, 20243.593.633.553.603.6013,565,200
Aug 5, 20243.673.723.533.543.5418,200,300
Aug 2, 20243.763.803.703.713.7117,463,900
Aug 1, 20243.783.833.763.803.8018,860,800
Jul 31, 20243.753.823.693.813.8129,290,841
Jul 30, 20243.673.883.653.733.7329,754,860
Jul 29, 20243.603.703.533.663.6622,195,600
Jul 26, 20243.533.613.513.593.5916,960,484
Jul 25, 20243.453.643.383.543.5420,701,954
Jul 24, 20243.573.603.473.473.4712,534,300
Jul 23, 20243.623.673.563.573.5717,074,932
Jul 22, 20243.553.653.533.623.6215,453,204
Jul 19, 20243.543.613.513.563.5614,043,895
Jul 18, 20243.603.603.473.563.5616,539,259
Jul 17, 20243.723.743.613.623.6216,091,140
Jul 16, 20243.703.753.653.743.7414,952,800
Jul 15, 20243.813.833.683.703.7015,804,480
Jul 12, 20243.753.893.743.803.8023,943,671
Jul 11, 20243.773.813.713.793.7927,701,971
Jul 10, 20243.793.853.683.703.7032,763,168
Jul 9, 20243.533.653.463.623.6217,292,363
Jul 8, 20243.663.713.513.533.5317,457,144
Jul 5, 20243.603.733.533.733.7320,739,288
Jul 4, 20243.843.933.633.633.6328,099,655
Jul 3, 20243.843.843.753.773.7713,746,988
Jul 2, 20243.753.853.733.813.8117,691,054
Jul 1, 20243.733.783.663.763.7616,818,078
Jun 28, 20243.713.793.663.733.7317,407,454
Jun 27, 20243.763.833.683.703.7021,287,637
Jun 26, 20243.673.803.593.793.7920,247,937
Jun 25, 20243.693.763.603.663.6618,045,177
Jun 24, 20243.873.873.673.693.6922,669,000
Jun 21, 20243.903.953.813.883.8821,299,800
Jun 20, 20244.004.073.913.913.9127,487,269
Jun 19, 20244.104.194.064.084.0842,576,247
Jun 18, 20243.854.133.824.094.0951,366,900
Jun 17, 20243.893.963.823.843.8420,195,337
Jun 14, 20243.873.903.803.883.8818,783,540
Jun 13, 20243.873.913.793.883.8824,040,528
Jun 12, 20243.723.893.713.863.8624,695,489
Jun 11, 20243.703.763.593.753.7519,965,200
Jun 7, 20243.713.803.643.703.7027,231,100
Jun 6, 20243.994.023.603.643.6458,966,221
Jun 5, 20244.014.193.984.054.0543,695,350
Jun 4, 20243.964.023.923.973.9723,880,294
Jun 3, 20244.134.174.004.044.0430,676,366
May 31, 20244.014.273.984.164.1635,661,588
May 30, 20244.154.204.034.044.0431,290,367
May 29, 20244.144.424.144.204.2030,473,502
May 28, 20244.324.354.144.154.1545,416,389
May 27, 20244.444.494.324.394.3932,932,020
May 24, 20244.354.454.274.394.3941,305,221
May 23, 20244.574.584.364.394.3949,124,305
May 22, 20244.624.664.564.614.6146,006,198
May 21, 20244.544.744.454.674.6777,365,142
May 20, 20244.584.874.564.594.5981,092,984
May 17, 20244.454.514.384.494.4941,162,397
May 16, 20244.384.494.384.464.4642,625,455
May 15, 20244.344.484.284.374.3739,989,570
May 14, 20244.354.414.294.384.3836,130,000
May 13, 20244.474.504.314.354.3551,491,417
May 10, 20244.674.674.494.524.5271,483,297
May 9, 20244.654.804.584.744.74107,377,227
May 8, 20244.825.214.774.844.84138,840,818

Related Tickers

300098.SZ Gosuncn Technology Group Co., Ltd.
5.04
+1.41%
 
000801.SZ Sichuan Jiuzhou Electronic Co., Ltd.
15.88
+0.57%
 
002194.SZ Wuhan Fingu Electronic Technology Co., LTD.
13.05
+0.77%
 
300213.SZ Beijing Jiaxun Feihong Electrical Co., Ltd.
8.22
+1.48%
 
603118.SS Shenzhen Gongjin Electronics Co., Ltd.
9.81
+1.66%
 
600498.SS FIBERHOME TELCOM
22.23
+1.09%
 
IOTF.JK PT Sumber Sinergi Makmur Tbk
184.00
-0.54%
 
002115.SZ Sunwave Communications Co.Ltd
7.81
+2.49%
 
300311.SZ Surfilter Network Technology Co., Ltd.
6.02
+1.52%
 
300211.SZ Jiangsu Yitong High-Tech Co., Ltd.
6.28
+4.49%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.