Dongguan Eontec Co., Ltd. Class A 300328
SZSE · China · Producer Manufacturing
CNY 11.99-0.19 (-1.56%)
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 11.99 | -1.56% | CNY 12.42 | CNY 12.43 | CNY 11.90 | 14.42M |
| 2026-09-29 | CNY 12.18 | -1.62% | CNY 12.30 | CNY 12.40 | CNY 12.12 | 14.63M |
| 2026-09-28 | CNY 12.38 | -4.70% | CNY 12.88 | CNY 13.19 | CNY 12.35 | 19.39M |
| 2026-09-24 | CNY 12.99 | -3.85% | CNY 13.41 | CNY 13.45 | CNY 12.95 | 22.76M |
| 2026-09-23 | CNY 13.51 | +2.12% | CNY 13.27 | CNY 13.58 | CNY 12.82 | 37.13M |
| 2026-09-22 | CNY 13.23 | +3.76% | CNY 12.96 | CNY 13.24 | CNY 12.83 | 36.01M |
| 2026-09-21 | CNY 12.75 | +3.32% | CNY 12.38 | CNY 12.82 | CNY 12.38 | 30.59M |
| 2026-09-18 | CNY 12.34 | +0.49% | CNY 12.40 | CNY 12.48 | CNY 12.21 | 21.02M |
| 2026-09-17 | CNY 12.28 | -0.32% | CNY 12.16 | CNY 12.44 | CNY 12.15 | 17.90M |
| 2026-09-16 | CNY 12.32 | +0.16% | CNY 12.24 | CNY 12.42 | CNY 12.04 | 23.37M |
| 2026-09-15 | CNY 12.30 | -0.16% | CNY 12.55 | CNY 12.60 | CNY 12.15 | 25.55M |
| 2026-09-14 | CNY 12.32 | +2.41% | CNY 12.00 | CNY 12.41 | CNY 11.72 | 31.30M |
| 2026-09-11 | CNY 12.03 | -3.45% | CNY 12.43 | CNY 12.48 | CNY 11.76 | 47.20M |
| 2026-09-10 | CNY 12.46 | -14.31% | CNY 13.46 | CNY 14.00 | CNY 12.41 | 70.69M |
| 2026-09-09 | CNY 14.54 | -2.48% | CNY 14.90 | CNY 14.93 | CNY 14.41 | 33.87M |
| 2026-09-08 | CNY 14.91 | -4.42% | CNY 15.54 | CNY 15.60 | CNY 14.74 | 49.92M |
| 2026-09-07 | CNY 15.60 | -0.45% | CNY 15.51 | CNY 16.19 | CNY 15.40 | 37.99M |
| 2026-09-04 | CNY 15.67 | -1.94% | CNY 16.11 | CNY 16.60 | CNY 15.52 | 50.37M |
| 2026-09-03 | CNY 15.98 | -1.18% | CNY 16.25 | CNY 16.51 | CNY 15.74 | 47.61M |
| 2026-09-02 | CNY 16.17 | -3.69% | CNY 16.64 | CNY 17.07 | CNY 16.00 | 66.59M |
| 2026-09-01 | CNY 16.79 | -4.06% | CNY 17.00 | CNY 17.32 | CNY 16.50 | 64.08M |
| 2026-08-31 | CNY 17.50 | -1.63% | CNY 17.40 | CNY 19.00 | CNY 16.43 | 95.12M |
| 2026-08-28 | CNY 17.79 | +3.37% | CNY 16.96 | CNY 18.10 | CNY 16.80 | 62.18M |
| 2026-08-27 | CNY 17.21 | -0.69% | CNY 16.81 | CNY 17.41 | CNY 16.71 | 66.02M |
| 2026-08-26 | CNY 17.33 | +8.04% | CNY 16.13 | CNY 17.33 | CNY 15.85 | 83.81M |
| 2026-08-25 | CNY 16.04 | -3.26% | CNY 16.28 | CNY 16.79 | CNY 15.59 | 70.35M |
| 2026-08-24 | CNY 16.58 | +6.35% | CNY 15.59 | CNY 16.58 | CNY 15.51 | 85.82M |
| 2026-08-21 | CNY 15.59 | +2.63% | CNY 15.04 | CNY 15.96 | CNY 14.82 | 63.95M |
| 2026-08-20 | CNY 15.19 | +7.65% | CNY 14.35 | CNY 15.65 | CNY 14.10 | 56.80M |
| 2026-08-19 | CNY 14.11 | -7.48% | CNY 14.99 | CNY 15.10 | CNY 14.00 | 42.24M |
| 2026-08-18 | CNY 15.25 | +1.87% | CNY 15.00 | CNY 15.26 | CNY 14.65 | 33.22M |
| 2026-08-17 | CNY 14.97 | +1.35% | CNY 14.83 | CNY 15.20 | CNY 14.52 | 29.14M |
| 2026-08-14 | CNY 14.77 | +1.72% | CNY 14.52 | CNY 14.80 | CNY 14.31 | 27.58M |
| 2026-08-13 | CNY 14.52 | -3.20% | CNY 14.98 | CNY 14.99 | CNY 14.50 | 25.95M |
| 2026-08-12 | CNY 15.00 | +3.95% | CNY 14.49 | CNY 15.00 | CNY 14.35 | 35.51M |
| 2026-08-11 | CNY 14.43 | -2.96% | CNY 14.88 | CNY 14.95 | CNY 14.40 | 28.35M |
| 2026-08-10 | CNY 14.87 | +1.64% | CNY 14.71 | CNY 14.87 | CNY 14.22 | 27.55M |
| 2026-08-07 | CNY 14.63 | +0.55% | CNY 14.51 | CNY 14.72 | CNY 14.35 | 30.09M |
| 2026-08-06 | CNY 14.55 | +0.62% | CNY 14.45 | CNY 14.77 | CNY 14.11 | 42.03M |
| 2026-08-05 | CNY 14.46 | +2.99% | CNY 14.09 | CNY 14.50 | CNY 13.90 | 38.95M |
| 2026-08-04 | CNY 14.04 | +2.86% | CNY 13.60 | CNY 14.07 | CNY 13.31 | 50.92M |
| 2026-08-03 | CNY 13.65 | +6.39% | CNY 12.80 | CNY 13.76 | CNY 12.63 | 59.11M |
| 2026-07-31 | CNY 12.83 | +2.64% | CNY 12.17 | CNY 13.20 | CNY 12.00 | 57.63M |
| 2026-07-30 | CNY 12.50 | +1.38% | CNY 12.19 | CNY 12.78 | CNY 11.88 | 62.49M |
| 2026-07-29 | CNY 12.33 | +11.79% | CNY 11.10 | CNY 12.84 | CNY 10.96 | 81.89M |
| 2026-07-28 | CNY 11.03 | +1.01% | CNY 10.98 | CNY 11.68 | CNY 10.89 | 40.76M |
| 2026-07-27 | CNY 10.92 | +4.90% | CNY 10.50 | CNY 10.93 | CNY 10.35 | 23.94M |
| 2026-07-24 | CNY 10.41 | -3.07% | CNY 10.55 | CNY 10.85 | CNY 10.37 | 21.32M |
| 2026-07-23 | CNY 10.74 | +4.07% | CNY 10.30 | CNY 10.84 | CNY 10.30 | 26.82M |
| 2026-07-22 | CNY 10.32 | -0.96% | CNY 10.34 | CNY 10.60 | CNY 10.20 | 26.76M |
| 2026-07-21 | CNY 10.42 | +3.17% | CNY 10.15 | CNY 10.44 | CNY 9.23 | 42.16M |
| 2026-07-20 | CNY 10.10 | -3.72% | CNY 10.79 | CNY 10.89 | CNY 9.88 | 39.10M |
| 2026-07-17 | CNY 10.49 | -8.46% | CNY 11.49 | CNY 11.53 | CNY 10.39 | 34.36M |
| 2026-07-16 | CNY 11.46 | -1.72% | CNY 11.56 | CNY 12.10 | CNY 11.45 | 31.83M |
| 2026-07-15 | CNY 11.66 | -0.77% | CNY 11.86 | CNY 12.08 | CNY 11.58 | 27.58M |
| 2026-07-14 | CNY 11.75 | +5.86% | CNY 11.03 | CNY 11.81 | CNY 10.66 | 41.17M |
| 2026-07-13 | CNY 11.10 | -7.88% | CNY 12.05 | CNY 12.28 | CNY 11.00 | 39.90M |
| 2026-07-10 | CNY 12.05 | +1.01% | CNY 11.82 | CNY 12.59 | CNY 11.72 | 62.54M |
| 2026-07-09 | CNY 11.93 | -12.92% | CNY 12.49 | CNY 12.95 | CNY 11.43 | 102.41M |
| 2026-07-08 | CNY 13.70 | -4.73% | CNY 14.49 | CNY 14.77 | CNY 13.68 | 35.65M |
| 2026-07-07 | CNY 14.38 | -3.43% | CNY 14.64 | CNY 15.00 | CNY 14.22 | 40.89M |
| 2026-07-06 | CNY 14.89 | +0.13% | CNY 15.00 | CNY 15.89 | CNY 14.74 | 61.11M |
| 2026-07-03 | CNY 14.87 | +6.82% | CNY 14.87 | CNY 15.34 | CNY 14.30 | 78.02M |
| 2026-07-02 | CNY 13.92 | +0.14% | CNY 13.72 | CNY 14.61 | CNY 13.31 | 57.90M |
| 2026-07-01 | CNY 13.90 | -1.00% | CNY 14.26 | CNY 14.34 | CNY 13.75 | 37.37M |
| 2026-06-30 | CNY 14.04 | -0.14% | CNY 14.01 | CNY 14.37 | CNY 13.60 | 43.49M |
| 2026-06-29 | CNY 14.06 | -10.16% | CNY 15.60 | CNY 15.61 | CNY 13.74 | 69.51M |
| 2026-06-26 | CNY 15.65 | -8.05% | CNY 16.78 | CNY 16.93 | CNY 15.63 | 63.83M |
| 2026-06-25 | CNY 17.02 | -5.29% | CNY 18.66 | CNY 18.91 | CNY 16.94 | 69.59M |
| 2026-06-24 | CNY 17.97 | -2.60% | CNY 18.40 | CNY 18.55 | CNY 17.56 | 42.80M |
| 2026-06-23 | CNY 18.45 | -4.35% | CNY 19.19 | CNY 19.64 | CNY 18.30 | 53.94M |
| 2026-06-22 | CNY 19.29 | +2.77% | CNY 19.54 | CNY 20.08 | CNY 18.86 | 77.56M |
| 2026-06-18 | CNY 18.77 | -2.65% | CNY 19.57 | CNY 19.90 | CNY 18.66 | 58.42M |
| 2026-06-17 | CNY 19.28 | -2.38% | CNY 19.55 | CNY 20.16 | CNY 19.18 | 48.48M |
| 2026-06-16 | CNY 19.75 | +1.70% | CNY 19.16 | CNY 20.07 | CNY 18.71 | 60.82M |
| 2026-06-15 | CNY 19.42 | +7.53% | CNY 18.28 | CNY 19.66 | CNY 18.24 | 70.58M |
| 2026-06-12 | CNY 18.06 | -3.73% | CNY 19.00 | CNY 19.44 | CNY 17.80 | 68.16M |
| 2026-06-11 | CNY 18.76 | -3.10% | CNY 18.98 | CNY 19.59 | CNY 18.46 | 51.22M |
| 2026-06-10 | CNY 19.36 | -7.19% | CNY 20.23 | CNY 20.27 | CNY 19.20 | 66.00M |
| 2026-06-09 | CNY 20.86 | +1.07% | CNY 20.78 | CNY 20.97 | CNY 19.65 | 79.41M |
| 2026-06-08 | CNY 20.64 | -6.69% | CNY 21.89 | CNY 22.09 | CNY 20.30 | 94.60M |
| 2026-06-05 | CNY 22.12 | +12.86% | CNY 19.61 | CNY 23.52 | CNY 19.23 | 130.59M |
| 2026-06-04 | CNY 19.60 | -0.20% | CNY 19.41 | CNY 20.14 | CNY 19.28 | 43.99M |
| 2026-06-03 | CNY 19.64 | -1.95% | CNY 19.80 | CNY 20.43 | CNY 19.37 | 61.18M |
| 2026-06-02 | CNY 20.03 | +11.34% | CNY 18.07 | CNY 20.80 | CNY 17.92 | 91.97M |
| 2026-06-01 | CNY 17.99 | +1.47% | CNY 17.74 | CNY 18.43 | CNY 17.73 | 37.58M |
| 2026-05-29 | CNY 17.73 | -5.94% | CNY 19.00 | CNY 19.19 | CNY 17.55 | 51.67M |
| 2026-05-28 | CNY 18.85 | -0.84% | CNY 19.71 | CNY 20.28 | CNY 18.60 | 62.21M |
| 2026-05-27 | CNY 19.01 | -1.20% | CNY 19.00 | CNY 19.65 | CNY 18.63 | 43.47M |
| 2026-05-26 | CNY 19.24 | -5.03% | CNY 20.28 | CNY 20.37 | CNY 18.94 | 48.96M |