Shenzhen - Delayed Quote CNY

Dongguan Eontec Co., Ltd. (300328.SZ)

10.23
-0.59
(-5.45%)
At close: May 30 at 3:04:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202510.6310.7010.1810.2310.2340,940,428
May 29, 202510.7510.9210.6110.8210.8239,697,093
May 28, 202510.6010.8010.4210.4710.4727,785,195
May 27, 202511.0011.0010.5010.6310.6338,872,923
May 26, 202510.8911.0410.7411.0111.0131,925,661
May 23, 202511.3311.3310.9010.9110.9143,988,107
May 22, 202511.3611.5711.1511.2711.2745,197,851
May 21, 202511.7911.8611.4011.4711.4756,749,470
May 20, 202511.9011.9811.5011.8711.8778,620,430
May 19, 202512.5412.5411.5511.8411.84132,127,811
May 16, 202510.9813.4210.8612.7912.79180,232,410
May 15, 202511.0911.6510.9811.1811.1870,240,626
May 14, 202511.3811.5511.1211.2111.2157,235,427
May 13, 202511.9912.0811.0611.1211.1292,859,720
May 12, 202511.5212.3011.5211.9711.97118,470,980
May 9, 202511.2811.3210.6210.6810.6860,136,187
May 8, 202510.9611.5010.9611.4911.4983,581,905
May 7, 202511.3011.6810.6910.8910.8981,964,286
May 6, 202510.6011.0310.3410.9510.9558,171,128
Apr 30, 20259.9610.589.8710.4110.4160,056,690
Apr 29, 20259.259.959.139.849.8447,460,617
Apr 28, 20259.529.609.279.299.2922,134,050
Apr 25, 20259.459.899.349.569.5643,685,867
Apr 24, 202510.0710.109.559.639.6342,153,550
Apr 23, 202510.3810.569.9210.0710.0773,178,101
Apr 22, 20259.959.959.509.569.5640,832,200
Apr 21, 20259.4610.039.409.959.9547,883,950
Apr 18, 20258.969.658.929.459.4558,902,341
Apr 17, 20259.029.198.928.948.9422,842,150
Apr 16, 20259.439.528.959.109.1034,230,152
Apr 15, 20259.759.889.489.549.5430,477,014
Apr 14, 202510.0010.359.709.769.7647,801,113
Apr 11, 20259.499.979.289.679.6753,723,190
Apr 10, 202510.1010.259.469.499.4976,264,142
Apr 9, 20258.279.047.548.948.9468,743,762
Apr 8, 20258.839.288.308.698.6966,759,619
Apr 7, 20259.9010.188.898.898.8970,727,683
Apr 3, 202511.5811.7910.9011.1111.1174,174,926
Apr 2, 202510.8612.3510.8511.7711.77106,132,815
Apr 1, 202510.9511.4010.8910.9610.9641,244,202
Mar 31, 202510.7511.0010.4010.8510.8540,458,912
Mar 28, 202511.1511.2610.7910.7910.7942,948,305
Mar 27, 202511.1111.6510.9411.2211.2252,206,061
Mar 26, 202510.9411.5910.9411.2411.2448,565,019
Mar 25, 202511.1611.5310.9211.0111.0160,862,881
Mar 24, 202511.3811.5410.7110.9510.9568,956,369
Mar 21, 202512.0312.2010.8511.3711.37130,036,701
Mar 20, 202512.5813.1412.3112.3312.3373,923,361
Mar 19, 202512.9213.2312.4012.6112.6168,851,421
Mar 18, 202513.0113.5012.5013.2213.22105,199,824
Mar 17, 202512.5513.0812.4212.9812.9892,122,663
Mar 14, 202512.1212.6211.7912.5212.5291,474,709
Mar 13, 202513.3113.7011.8811.9911.99129,008,369
Mar 12, 202513.4714.9513.4713.7113.71127,948,995
Mar 11, 202513.3913.5712.6713.2313.2381,624,421
Mar 10, 202513.6814.0712.9313.5013.5097,104,593
Mar 7, 202513.4014.4113.1413.8813.88132,859,359
Mar 6, 202513.0113.8612.7513.4013.40170,798,164
Mar 5, 202510.8413.1410.8413.1413.14142,926,223
Mar 4, 202510.4711.1410.4710.9510.9578,397,702
Mar 3, 202510.5011.5310.1510.7010.7096,315,460
Feb 28, 202511.2711.5510.4310.5010.50110,538,990
Feb 27, 202511.4511.6010.8311.1511.15115,598,258
Feb 26, 202510.9812.3010.6411.4511.45196,699,324
Feb 25, 20259.1510.808.9710.4210.42189,296,090
Feb 24, 20258.499.018.369.009.0066,348,037
Feb 21, 20258.608.638.438.548.5429,638,332
Feb 20, 20258.408.728.408.608.6049,880,170
Feb 19, 20257.918.317.888.318.3130,620,310
Feb 18, 20258.278.307.877.907.9026,231,532
Feb 17, 20258.168.498.128.328.3227,506,660
Feb 14, 20258.458.508.128.168.1626,044,520
Feb 13, 20258.358.498.158.358.3529,473,158
Feb 12, 20258.218.438.118.408.4032,466,144
Feb 11, 20258.288.298.098.228.2226,566,170
Feb 10, 20258.368.408.208.248.2429,277,072
Feb 7, 20258.258.528.198.368.3632,755,956
Feb 6, 20257.858.217.838.208.2024,614,888
Feb 5, 20257.777.977.727.877.8719,794,382
Jan 27, 20258.108.107.667.667.6621,392,800
Jan 24, 20258.118.137.858.008.0032,890,285
Jan 23, 20258.078.458.078.258.2540,440,471
Jan 22, 20258.198.237.977.997.9922,036,900
Jan 21, 20258.238.308.058.178.1723,974,601
Jan 20, 20258.088.357.928.238.2331,973,551
Jan 17, 20258.088.297.937.937.9329,527,138
Jan 16, 20258.278.298.108.158.1532,485,447
Jan 15, 20258.418.578.108.258.2542,305,441
Jan 14, 20257.888.487.818.438.4351,266,660
Jan 13, 20257.898.207.687.727.7250,637,117
Jan 10, 20258.178.908.178.388.3870,577,542
Jan 9, 20258.489.158.108.178.1776,538,428
Jan 8, 20257.768.657.398.018.0165,849,109
Jan 7, 20256.977.226.967.227.2213,207,706
Jan 6, 20256.847.016.716.946.9412,092,050
Jan 3, 20257.267.366.886.936.9315,102,350
Jan 2, 20257.347.477.157.267.2613,773,474
Dec 31, 20247.727.797.347.367.3614,856,634
Dec 30, 20247.827.847.527.737.7311,404,240
Dec 27, 20247.858.097.807.837.8312,071,100
Dec 26, 20247.717.977.717.877.8711,082,000
Dec 25, 20248.128.217.707.787.7819,876,550
Dec 24, 20247.988.307.988.168.1615,905,586
Dec 23, 20248.438.557.977.997.9922,868,023
Dec 20, 20248.168.838.108.538.5327,300,731
Dec 19, 2024 0.003 Dividend
Dec 19, 20248.038.248.028.158.1513,887,265
Dec 18, 20248.188.407.988.208.2017,465,360
Dec 17, 20248.508.508.108.138.1319,141,541
Dec 16, 20248.848.888.428.508.5021,188,500
Dec 13, 20248.759.028.638.838.8329,422,246
Dec 12, 20248.818.958.648.838.8327,273,271
Dec 11, 20248.989.058.738.868.8631,177,571
Dec 10, 20249.309.468.949.079.0745,026,873
Dec 9, 20248.719.258.659.169.1645,496,517
Dec 6, 20248.949.248.718.848.8447,176,185
Dec 5, 20248.468.878.328.868.8643,187,559
Dec 4, 20248.258.558.188.278.2732,376,733
Dec 3, 20248.298.368.188.238.2320,538,100
Dec 2, 20247.888.327.868.318.3129,483,039
Nov 29, 20247.787.977.607.897.8919,557,900
Nov 28, 20247.877.967.777.787.7819,203,270
Nov 27, 20247.607.887.417.877.8719,979,600
Nov 26, 20247.908.027.667.667.6617,755,800
Nov 25, 20247.807.927.607.917.9122,723,589
Nov 22, 20248.038.227.807.807.8029,891,850
Nov 21, 20248.078.267.918.058.0521,529,591
Nov 20, 20248.068.327.978.138.1324,701,473
Nov 19, 20247.618.087.588.058.0531,768,560
Nov 18, 20248.208.347.477.537.5336,932,214
Nov 15, 20248.788.898.208.268.2632,841,639
Nov 14, 20249.189.248.768.788.7824,015,930
Nov 13, 20249.169.228.809.199.1929,915,836
Nov 12, 20249.409.569.139.249.2435,380,247
Nov 11, 20249.019.478.949.449.4440,472,877
Nov 8, 20249.359.599.099.129.1251,814,206
Nov 7, 20249.509.739.299.339.3347,077,466
Nov 6, 20249.879.959.239.449.4480,410,873
Nov 5, 20249.6310.289.5010.0310.03100,863,931
Nov 4, 20249.5810.298.999.889.88109,732,127
Nov 1, 20248.6510.388.429.399.39127,216,956
Oct 31, 20248.378.928.068.678.6777,173,940
Oct 30, 20247.908.607.698.358.3568,327,511
Oct 29, 20247.828.377.608.058.0564,305,126
Oct 28, 20247.927.937.587.847.8439,579,210
Oct 25, 20248.108.117.948.048.0426,186,920
Oct 24, 20247.938.097.848.018.0123,139,059
Oct 23, 20248.108.388.038.078.0740,179,111
Oct 22, 20248.398.458.018.168.1652,829,395
Oct 21, 20247.708.607.658.508.5077,358,170
Oct 18, 20247.337.847.287.637.6346,637,108
Oct 17, 20247.557.697.377.397.3943,520,570
Oct 16, 20247.157.707.117.537.5351,296,310
Oct 15, 20247.637.787.337.347.3441,607,940
Oct 14, 20247.187.716.897.707.7049,072,515
Oct 11, 20247.737.776.987.087.0848,683,190
Oct 10, 20247.958.177.547.777.7753,447,839
Oct 9, 20248.278.617.737.767.7681,295,522
Oct 8, 20248.788.787.778.768.76109,844,613
Sep 30, 20246.487.356.427.327.3294,230,277
Sep 27, 20245.776.305.756.146.1465,937,363
Sep 26, 20245.605.705.485.705.7040,348,537
Sep 25, 20245.585.775.565.565.5650,791,803
Sep 24, 20245.455.635.305.595.5948,453,274
Sep 23, 20245.645.695.485.495.4946,685,945
Sep 20, 20245.485.965.385.765.7657,705,624
Sep 19, 20245.455.635.245.495.4944,694,321
Sep 18, 20245.785.885.395.455.4554,695,453
Sep 13, 20246.076.405.905.925.9271,559,375
Sep 12, 20245.746.655.706.226.2292,497,683
Sep 11, 20246.026.405.805.835.8378,479,577
Sep 10, 20245.665.715.305.595.5948,831,557
Sep 9, 20245.816.185.655.715.7165,446,964
Sep 6, 20246.006.005.495.525.5262,229,074
Sep 5, 20246.146.185.916.076.0755,971,840
Sep 4, 20246.586.635.876.206.2076,438,132
Sep 3, 20246.366.736.216.736.7380,779,174
Sep 2, 20246.677.086.536.696.69123,079,012
Aug 30, 20246.556.826.416.496.49115,265,044
Aug 29, 20246.236.726.036.426.42130,869,416
Aug 28, 20245.886.905.866.556.55142,526,670
Aug 27, 20246.066.155.735.755.7587,411,555
Aug 26, 20246.166.796.006.306.30113,728,825
Aug 23, 20245.686.515.426.186.18108,196,436
Aug 22, 20245.605.845.415.715.7169,401,851
Aug 21, 20246.006.205.545.635.63114,107,830
Aug 20, 20245.086.115.056.116.11118,381,779
Aug 19, 20245.275.425.095.095.0961,234,837
Aug 16, 20245.796.025.415.425.4288,100,170
Aug 15, 20245.356.095.255.605.6097,719,306
Aug 14, 20245.245.755.225.485.4895,911,713
Aug 13, 20245.055.454.835.195.1980,121,240
Aug 12, 20245.255.825.025.125.12114,117,702
Aug 9, 20244.575.294.435.295.2990,840,650
Aug 8, 20244.454.474.354.414.416,161,793
Aug 7, 20244.444.504.414.454.457,419,244
Aug 6, 20244.464.514.374.444.448,673,737
Aug 5, 20244.484.564.384.404.4010,416,112
Aug 2, 20244.604.694.524.544.5412,494,400
Aug 1, 20244.624.714.574.654.6511,311,450
Jul 31, 20244.504.674.444.634.6315,392,071
Jul 30, 20244.394.544.394.474.4713,182,087
Jul 29, 20244.344.524.344.444.4414,727,858
Jul 26, 20244.184.404.174.374.3717,752,556
Jul 25, 20244.094.234.034.184.1811,321,721
Jul 24, 20244.214.364.154.204.2012,288,218
Jul 23, 20244.204.314.144.144.148,850,771
Jul 22, 20244.194.264.164.244.247,243,416
Jul 19, 20244.184.254.094.194.199,111,250
Jul 18, 20244.154.214.054.194.1910,403,150
Jul 17, 20244.354.384.204.204.2016,597,448
Jul 16, 20244.284.634.234.414.4120,204,908
Jul 15, 20244.324.374.234.264.265,628,048
Jul 12, 20244.424.434.344.384.387,431,007
Jul 11, 20244.304.444.284.434.4312,725,696
Jul 10, 20244.234.334.194.254.258,765,080
Jul 9, 20244.114.284.034.284.2811,082,671
Jul 8, 20244.254.254.084.104.106,723,276
Jul 5, 20244.184.294.094.254.257,363,784
Jul 4, 20244.354.384.164.174.179,568,929
Jul 3, 20244.304.404.294.334.339,583,991
Jul 2, 20244.314.414.304.344.3412,645,568
Jul 1, 20244.324.744.264.384.3816,406,528
Jun 28, 20244.224.384.164.284.288,428,886
Jun 27, 20244.324.394.214.224.227,929,872
Jun 26, 20244.154.334.094.324.328,729,863
Jun 25, 20244.124.204.094.144.148,199,471
Jun 24, 20244.304.334.074.124.1211,317,000
Jun 21, 20244.374.454.304.354.357,684,800
Jun 20, 20244.484.544.394.404.409,091,899
Jun 19, 20244.464.674.434.474.4711,049,035
Jun 18, 20244.344.484.284.454.458,545,158
Jun 17, 20244.284.354.264.304.306,081,036
Jun 14, 20244.364.404.274.314.316,859,250
Jun 13, 20244.444.474.354.374.378,422,228
Jun 12, 20244.294.464.234.444.449,733,200
Jun 11, 20244.294.334.124.324.329,386,340
Jun 7, 20244.214.344.194.304.3010,559,700
Jun 6, 20244.434.514.104.164.1618,115,670
Jun 5, 20244.524.594.384.404.4012,035,247
Jun 4, 20244.704.714.504.544.5413,206,110
Jun 3, 20244.984.984.674.734.7313,778,800
May 31, 20244.934.984.884.954.958,604,000
May 30, 20244.995.014.894.934.9310,753,200