Eastone Century Technology Co., Ltd. Class A 300310
SZSE · China · Communications
CNY 4.23-0.09 (-2.08%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.23 | -2.08% | CNY 4.32 | CNY 4.34 | CNY 4.22 | 12.57M |
| 2026-09-29 | CNY 4.32 | +2.86% | CNY 4.18 | CNY 4.35 | CNY 4.16 | 15.55M |
| 2026-09-28 | CNY 4.20 | -0.71% | CNY 4.23 | CNY 4.27 | CNY 4.14 | 14.76M |
| 2026-09-24 | CNY 4.23 | -2.08% | CNY 4.30 | CNY 4.33 | CNY 4.22 | 13.15M |
| 2026-09-23 | CNY 4.32 | -2.70% | CNY 4.41 | CNY 4.41 | CNY 4.27 | 23.07M |
| 2026-09-22 | CNY 4.44 | +2.07% | CNY 4.36 | CNY 4.47 | CNY 4.35 | 25.26M |
| 2026-09-21 | CNY 4.35 | +1.40% | CNY 4.29 | CNY 4.36 | CNY 4.27 | 17.62M |
| 2026-09-18 | CNY 4.29 | -0.23% | CNY 4.31 | CNY 4.44 | CNY 4.28 | 18.13M |
| 2026-09-17 | CNY 4.30 | +0.47% | CNY 4.28 | CNY 4.34 | CNY 4.21 | 14.00M |
| 2026-09-16 | CNY 4.28 | +0.47% | CNY 4.23 | CNY 4.30 | CNY 4.19 | 11.70M |
| 2026-09-15 | CNY 4.26 | -1.84% | CNY 4.35 | CNY 4.35 | CNY 4.24 | 11.24M |
| 2026-09-14 | CNY 4.34 | 0.00% | CNY 4.30 | CNY 4.37 | CNY 4.30 | 10.14M |
| 2026-09-11 | CNY 4.34 | -0.69% | CNY 4.32 | CNY 4.37 | CNY 4.28 | 13.23M |
| 2026-09-10 | CNY 4.37 | -0.68% | CNY 4.37 | CNY 4.39 | CNY 4.32 | 10.87M |
| 2026-09-09 | CNY 4.40 | -2.22% | CNY 4.50 | CNY 4.52 | CNY 4.38 | 15.94M |
| 2026-09-08 | CNY 4.50 | +1.12% | CNY 4.47 | CNY 4.56 | CNY 4.45 | 16.14M |
| 2026-09-07 | CNY 4.45 | -0.22% | CNY 4.43 | CNY 4.49 | CNY 4.41 | 17.41M |
| 2026-09-04 | CNY 4.46 | -0.45% | CNY 4.65 | CNY 4.70 | CNY 4.45 | 26.96M |
| 2026-09-03 | CNY 4.48 | -1.54% | CNY 4.55 | CNY 4.61 | CNY 4.47 | 17.72M |
| 2026-09-02 | CNY 4.55 | -0.87% | CNY 4.54 | CNY 4.58 | CNY 4.46 | 17.68M |
| 2026-09-01 | CNY 4.59 | +3.38% | CNY 4.43 | CNY 4.62 | CNY 4.43 | 27.52M |
| 2026-08-31 | CNY 4.44 | +1.37% | CNY 4.31 | CNY 4.46 | CNY 4.30 | 20.46M |
| 2026-08-28 | CNY 4.38 | -2.67% | CNY 4.44 | CNY 4.46 | CNY 4.31 | 23.92M |
| 2026-08-27 | CNY 4.50 | +0.22% | CNY 4.43 | CNY 4.52 | CNY 4.43 | 16.96M |
| 2026-08-26 | CNY 4.49 | +0.67% | CNY 4.42 | CNY 4.51 | CNY 4.40 | 15.51M |
| 2026-08-25 | CNY 4.46 | +3.24% | CNY 4.31 | CNY 4.48 | CNY 4.28 | 22.45M |
| 2026-08-24 | CNY 4.32 | -0.46% | CNY 4.36 | CNY 4.48 | CNY 4.27 | 14.15M |
| 2026-08-21 | CNY 4.34 | +0.46% | CNY 4.30 | CNY 4.36 | CNY 4.23 | 14.49M |
| 2026-08-20 | CNY 4.32 | +3.60% | CNY 4.21 | CNY 4.36 | CNY 4.18 | 23.00M |
| 2026-08-19 | CNY 4.17 | -4.58% | CNY 4.31 | CNY 4.34 | CNY 4.17 | 23.64M |
| 2026-08-18 | CNY 4.37 | -2.89% | CNY 4.48 | CNY 4.48 | CNY 4.33 | 19.17M |
| 2026-08-17 | CNY 4.50 | +1.12% | CNY 4.44 | CNY 4.52 | CNY 4.36 | 19.45M |
| 2026-08-14 | CNY 4.45 | -0.22% | CNY 4.46 | CNY 4.49 | CNY 4.37 | 18.28M |
| 2026-08-13 | CNY 4.46 | -0.89% | CNY 4.52 | CNY 4.68 | CNY 4.45 | 28.46M |
| 2026-08-12 | CNY 4.50 | +1.35% | CNY 4.41 | CNY 4.51 | CNY 4.41 | 17.85M |
| 2026-08-11 | CNY 4.44 | -0.89% | CNY 4.47 | CNY 4.50 | CNY 4.38 | 18.83M |
| 2026-08-10 | CNY 4.48 | +0.45% | CNY 4.44 | CNY 4.48 | CNY 4.35 | 22.47M |
| 2026-08-07 | CNY 4.46 | -4.09% | CNY 4.53 | CNY 4.56 | CNY 4.36 | 41.52M |
| 2026-08-06 | CNY 4.65 | +3.56% | CNY 4.51 | CNY 4.71 | CNY 4.48 | 53.51M |
| 2026-08-05 | CNY 4.49 | +0.90% | CNY 4.50 | CNY 4.53 | CNY 4.42 | 30.40M |
| 2026-08-04 | CNY 4.45 | +0.91% | CNY 4.44 | CNY 4.49 | CNY 4.39 | 26.39M |
| 2026-08-03 | CNY 4.41 | +1.15% | CNY 4.41 | CNY 4.42 | CNY 4.32 | 20.93M |
| 2026-07-31 | CNY 4.36 | +4.06% | CNY 4.25 | CNY 4.43 | CNY 4.23 | 36.12M |
| 2026-07-30 | CNY 4.19 | -0.95% | CNY 4.20 | CNY 4.33 | CNY 4.17 | 24.75M |
| 2026-07-29 | CNY 4.23 | +3.68% | CNY 4.10 | CNY 4.24 | CNY 4.06 | 34.68M |
| 2026-07-28 | CNY 4.08 | +0.74% | CNY 4.00 | CNY 4.13 | CNY 3.99 | 21.38M |
| 2026-07-27 | CNY 4.05 | +3.05% | CNY 3.90 | CNY 4.05 | CNY 3.90 | 21.85M |
| 2026-07-24 | CNY 3.93 | -5.30% | CNY 4.06 | CNY 4.11 | CNY 3.92 | 26.68M |
| 2026-07-23 | CNY 4.15 | +2.98% | CNY 4.00 | CNY 4.20 | CNY 3.96 | 35.10M |
| 2026-07-22 | CNY 4.03 | -2.66% | CNY 4.06 | CNY 4.07 | CNY 3.95 | 29.76M |
| 2026-07-21 | CNY 4.14 | +2.22% | CNY 4.13 | CNY 4.26 | CNY 3.91 | 46.94M |
| 2026-07-20 | CNY 4.05 | +1.00% | CNY 4.01 | CNY 4.16 | CNY 3.92 | 28.31M |
| 2026-07-17 | CNY 4.01 | -5.42% | CNY 4.19 | CNY 4.30 | CNY 4.00 | 29.16M |
| 2026-07-16 | CNY 4.24 | +5.21% | CNY 3.98 | CNY 4.31 | CNY 3.97 | 43.36M |
| 2026-07-15 | CNY 4.03 | +1.00% | CNY 3.95 | CNY 4.09 | CNY 3.95 | 19.50M |
| 2026-07-14 | CNY 3.99 | +2.05% | CNY 3.91 | CNY 4.00 | CNY 3.81 | 20.25M |
| 2026-07-13 | CNY 3.91 | -5.78% | CNY 4.12 | CNY 4.16 | CNY 3.89 | 25.66M |
| 2026-07-10 | CNY 4.15 | +2.72% | CNY 4.02 | CNY 4.26 | CNY 3.96 | 31.97M |
| 2026-07-09 | CNY 4.04 | +0.50% | CNY 4.00 | CNY 4.07 | CNY 3.88 | 22.83M |
| 2026-07-08 | CNY 4.02 | +0.50% | CNY 4.02 | CNY 4.07 | CNY 3.94 | 20.54M |
| 2026-07-07 | CNY 4.00 | -2.68% | CNY 4.12 | CNY 4.16 | CNY 3.96 | 19.05M |
| 2026-07-06 | CNY 4.11 | -3.75% | CNY 4.25 | CNY 4.30 | CNY 4.09 | 22.47M |
| 2026-07-03 | CNY 4.27 | +0.71% | CNY 4.23 | CNY 4.31 | CNY 4.18 | 25.73M |
| 2026-07-02 | CNY 4.24 | -0.70% | CNY 4.24 | CNY 4.39 | CNY 4.20 | 31.48M |
| 2026-07-01 | CNY 4.27 | +2.40% | CNY 4.20 | CNY 4.34 | CNY 4.15 | 26.60M |
| 2026-06-30 | CNY 4.17 | +1.71% | CNY 4.10 | CNY 4.20 | CNY 4.07 | 22.22M |
| 2026-06-29 | CNY 4.10 | -2.15% | CNY 4.16 | CNY 4.20 | CNY 4.02 | 25.45M |
| 2026-06-26 | CNY 4.19 | -4.34% | CNY 4.36 | CNY 4.37 | CNY 4.18 | 27.41M |
| 2026-06-25 | CNY 4.38 | -2.67% | CNY 4.49 | CNY 4.56 | CNY 4.35 | 24.45M |
| 2026-06-24 | CNY 4.50 | -4.86% | CNY 4.72 | CNY 4.76 | CNY 4.39 | 32.18M |
| 2026-06-23 | CNY 4.73 | +1.50% | CNY 4.61 | CNY 4.83 | CNY 4.61 | 32.05M |
| 2026-06-22 | CNY 4.66 | 0.00% | CNY 4.64 | CNY 4.67 | CNY 4.45 | 29.12M |
| 2026-06-18 | CNY 4.66 | -1.06% | CNY 4.68 | CNY 4.74 | CNY 4.60 | 23.10M |
| 2026-06-17 | CNY 4.71 | -1.67% | CNY 4.77 | CNY 4.79 | CNY 4.64 | 23.60M |
| 2026-06-16 | CNY 4.79 | +1.27% | CNY 4.73 | CNY 4.81 | CNY 4.59 | 28.64M |
| 2026-06-15 | CNY 4.73 | +2.60% | CNY 4.66 | CNY 4.74 | CNY 4.64 | 20.88M |
| 2026-06-12 | CNY 4.61 | +1.32% | CNY 4.65 | CNY 4.68 | CNY 4.53 | 25.75M |
| 2026-06-11 | CNY 4.55 | -4.21% | CNY 4.67 | CNY 4.71 | CNY 4.49 | 28.08M |
| 2026-06-10 | CNY 4.75 | -2.46% | CNY 4.83 | CNY 4.86 | CNY 4.62 | 29.11M |
| 2026-06-09 | CNY 4.87 | +1.67% | CNY 4.82 | CNY 4.90 | CNY 4.77 | 21.18M |
| 2026-06-08 | CNY 4.79 | -3.82% | CNY 4.81 | CNY 4.97 | CNY 4.69 | 26.97M |
| 2026-06-05 | CNY 4.98 | +2.05% | CNY 4.86 | CNY 5.07 | CNY 4.78 | 34.68M |
| 2026-06-04 | CNY 4.88 | -3.94% | CNY 5.02 | CNY 5.10 | CNY 4.83 | 34.43M |
| 2026-06-03 | CNY 5.08 | -1.36% | CNY 5.13 | CNY 5.25 | CNY 5.04 | 27.95M |
| 2026-06-02 | CNY 5.15 | -3.74% | CNY 5.34 | CNY 5.34 | CNY 5.03 | 33.13M |
| 2026-06-01 | CNY 5.35 | +0.75% | CNY 5.28 | CNY 5.41 | CNY 5.20 | 32.82M |
| 2026-05-29 | CNY 5.31 | -8.61% | CNY 5.79 | CNY 5.81 | CNY 5.28 | 57.85M |
| 2026-05-28 | CNY 5.81 | -2.68% | CNY 5.88 | CNY 5.90 | CNY 5.68 | 54.82M |
| 2026-05-27 | CNY 5.97 | -4.63% | CNY 6.15 | CNY 6.30 | CNY 5.93 | 65.98M |
| 2026-05-26 | CNY 6.26 | -0.63% | CNY 6.21 | CNY 6.35 | CNY 6.07 | 73.69M |