Eastern Communications Co., Ltd. Class A 600776
SSE · China · Electronic Technology
CNY 12.28-0.06 (-0.49%)
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 12.28 | -0.49% | CNY 12.43 | CNY 12.48 | CNY 12.25 | 7.58M |
| 2026-09-29 | CNY 12.34 | +0.57% | CNY 12.28 | CNY 12.43 | CNY 12.21 | 8.19M |
| 2026-09-28 | CNY 12.27 | -4.96% | CNY 12.90 | CNY 12.93 | CNY 12.17 | 17.10M |
| 2026-09-24 | CNY 12.91 | -0.92% | CNY 13.04 | CNY 13.37 | CNY 12.90 | 14.48M |
| 2026-09-23 | CNY 13.03 | -4.61% | CNY 13.58 | CNY 13.60 | CNY 13.03 | 23.97M |
| 2026-09-22 | CNY 13.66 | -0.65% | CNY 13.79 | CNY 13.90 | CNY 13.56 | 19.36M |
| 2026-09-21 | CNY 13.75 | +1.78% | CNY 13.45 | CNY 13.75 | CNY 13.42 | 20.91M |
| 2026-09-18 | CNY 13.51 | +1.35% | CNY 13.50 | CNY 13.84 | CNY 13.43 | 23.81M |
| 2026-09-17 | CNY 13.33 | -1.62% | CNY 13.40 | CNY 13.69 | CNY 13.30 | 20.32M |
| 2026-09-16 | CNY 13.55 | +1.42% | CNY 13.20 | CNY 13.74 | CNY 13.16 | 23.97M |
| 2026-09-15 | CNY 13.36 | -4.57% | CNY 13.83 | CNY 13.84 | CNY 13.33 | 32.91M |
| 2026-09-14 | CNY 14.00 | -1.62% | CNY 14.11 | CNY 14.47 | CNY 13.77 | 41.93M |
| 2026-09-11 | CNY 14.23 | +4.02% | CNY 13.48 | CNY 14.40 | CNY 13.48 | 58.53M |
| 2026-09-10 | CNY 13.68 | -2.49% | CNY 14.01 | CNY 14.12 | CNY 13.56 | 42.30M |
| 2026-09-09 | CNY 14.03 | +5.25% | CNY 13.33 | CNY 14.66 | CNY 13.30 | 71.90M |
| 2026-09-08 | CNY 13.33 | +2.93% | CNY 13.27 | CNY 13.84 | CNY 13.09 | 38.26M |
| 2026-09-07 | CNY 12.95 | -1.07% | CNY 13.09 | CNY 13.18 | CNY 12.83 | 18.26M |
| 2026-09-04 | CNY 13.09 | -2.68% | CNY 13.46 | CNY 13.49 | CNY 13.03 | 29.78M |
| 2026-09-03 | CNY 13.45 | +4.43% | CNY 12.91 | CNY 13.96 | CNY 12.78 | 46.35M |
| 2026-09-02 | CNY 12.88 | -1.90% | CNY 13.05 | CNY 13.05 | CNY 12.74 | 12.54M |
| 2026-09-01 | CNY 13.13 | +0.61% | CNY 13.03 | CNY 13.16 | CNY 12.90 | 14.32M |
| 2026-08-31 | CNY 13.05 | +0.93% | CNY 12.79 | CNY 13.08 | CNY 12.74 | 11.18M |
| 2026-08-28 | CNY 12.93 | -0.61% | CNY 13.00 | CNY 13.11 | CNY 12.90 | 13.70M |
| 2026-08-27 | CNY 13.01 | +2.12% | CNY 12.73 | CNY 13.15 | CNY 12.68 | 18.56M |
| 2026-08-26 | CNY 12.74 | -1.01% | CNY 12.87 | CNY 12.91 | CNY 12.57 | 12.18M |
| 2026-08-25 | CNY 12.87 | +2.80% | CNY 12.45 | CNY 12.95 | CNY 12.38 | 15.23M |
| 2026-08-24 | CNY 12.52 | -0.16% | CNY 12.55 | CNY 12.85 | CNY 12.35 | 12.13M |
| 2026-08-21 | CNY 12.54 | +1.29% | CNY 12.33 | CNY 12.62 | CNY 12.28 | 8.91M |
| 2026-08-20 | CNY 12.38 | +1.89% | CNY 12.28 | CNY 12.51 | CNY 12.18 | 10.28M |
| 2026-08-19 | CNY 12.15 | -5.74% | CNY 12.76 | CNY 12.80 | CNY 12.14 | 15.72M |
| 2026-08-18 | CNY 12.89 | -1.15% | CNY 13.05 | CNY 13.08 | CNY 12.71 | 11.60M |
| 2026-08-17 | CNY 13.04 | +0.69% | CNY 13.05 | CNY 13.10 | CNY 12.82 | 10.31M |
| 2026-08-14 | CNY 12.95 | +0.94% | CNY 12.93 | CNY 13.08 | CNY 12.77 | 11.17M |
| 2026-08-13 | CNY 12.83 | -1.00% | CNY 13.02 | CNY 13.20 | CNY 12.82 | 12.61M |
| 2026-08-12 | CNY 12.96 | +1.41% | CNY 12.75 | CNY 13.02 | CNY 12.71 | 9.79M |
| 2026-08-11 | CNY 12.78 | -1.01% | CNY 12.80 | CNY 12.92 | CNY 12.69 | 9.75M |
| 2026-08-10 | CNY 12.91 | -1.00% | CNY 13.00 | CNY 13.05 | CNY 12.72 | 15.00M |
| 2026-08-07 | CNY 13.04 | -1.21% | CNY 13.21 | CNY 13.26 | CNY 12.85 | 17.12M |
| 2026-08-06 | CNY 13.20 | +1.93% | CNY 12.85 | CNY 13.28 | CNY 12.82 | 23.19M |
| 2026-08-05 | CNY 12.95 | +0.54% | CNY 12.90 | CNY 13.05 | CNY 12.79 | 16.42M |
| 2026-08-04 | CNY 12.88 | +0.78% | CNY 12.85 | CNY 13.00 | CNY 12.78 | 14.85M |
| 2026-08-03 | CNY 12.78 | +2.98% | CNY 12.28 | CNY 12.82 | CNY 12.28 | 14.95M |
| 2026-07-31 | CNY 12.41 | +2.56% | CNY 12.35 | CNY 12.55 | CNY 12.30 | 16.33M |
| 2026-07-30 | CNY 12.10 | -1.87% | CNY 12.30 | CNY 12.38 | CNY 12.04 | 14.36M |
| 2026-07-29 | CNY 12.33 | +3.01% | CNY 12.00 | CNY 12.37 | CNY 11.84 | 17.95M |
| 2026-07-28 | CNY 11.97 | +0.50% | CNY 11.78 | CNY 12.08 | CNY 11.70 | 13.16M |
| 2026-07-27 | CNY 11.91 | +3.30% | CNY 11.46 | CNY 11.92 | CNY 11.44 | 12.43M |
| 2026-07-24 | CNY 11.53 | -3.68% | CNY 11.90 | CNY 11.94 | CNY 11.52 | 11.93M |
| 2026-07-23 | CNY 11.97 | +3.01% | CNY 11.61 | CNY 11.99 | CNY 11.57 | 14.91M |
| 2026-07-22 | CNY 11.62 | -1.44% | CNY 11.66 | CNY 11.80 | CNY 11.56 | 14.95M |
| 2026-07-21 | CNY 11.79 | +2.61% | CNY 11.47 | CNY 11.80 | CNY 11.16 | 18.55M |
| 2026-07-20 | CNY 11.49 | -0.09% | CNY 11.67 | CNY 11.79 | CNY 11.24 | 15.99M |
| 2026-07-17 | CNY 11.50 | -5.58% | CNY 12.10 | CNY 12.15 | CNY 11.49 | 18.04M |
| 2026-07-16 | CNY 12.18 | -0.49% | CNY 12.08 | CNY 12.37 | CNY 11.86 | 14.34M |
| 2026-07-15 | CNY 12.24 | +1.24% | CNY 12.28 | CNY 12.55 | CNY 12.15 | 19.51M |
| 2026-07-14 | CNY 12.09 | +0.17% | CNY 12.00 | CNY 12.16 | CNY 11.63 | 15.39M |
| 2026-07-13 | CNY 12.07 | -7.08% | CNY 12.86 | CNY 12.88 | CNY 12.06 | 20.84M |
| 2026-07-10 | CNY 12.99 | +3.92% | CNY 12.45 | CNY 13.40 | CNY 12.43 | 26.75M |
| 2026-07-09 | CNY 12.50 | +1.46% | CNY 12.29 | CNY 12.55 | CNY 11.93 | 17.29M |
| 2026-07-08 | CNY 12.32 | +0.74% | CNY 12.22 | CNY 12.52 | CNY 12.22 | 13.03M |
| 2026-07-07 | CNY 12.23 | -4.97% | CNY 12.86 | CNY 12.91 | CNY 12.18 | 17.58M |
| 2026-07-06 | CNY 12.87 | -0.85% | CNY 13.04 | CNY 13.16 | CNY 12.75 | 16.21M |
| 2026-07-03 | CNY 12.98 | +2.04% | CNY 12.73 | CNY 13.08 | CNY 12.73 | 15.33M |
| 2026-07-02 | CNY 12.72 | -3.56% | CNY 13.11 | CNY 13.23 | CNY 12.63 | 20.64M |
| 2026-07-01 | CNY 13.19 | +0.38% | CNY 13.05 | CNY 13.32 | CNY 13.05 | 17.84M |
| 2026-06-30 | CNY 13.14 | +3.22% | CNY 12.81 | CNY 13.28 | CNY 12.63 | 19.76M |
| 2026-06-29 | CNY 12.73 | -5.00% | CNY 13.00 | CNY 13.18 | CNY 12.62 | 26.27M |
| 2026-06-26 | CNY 13.40 | -10.01% | CNY 14.67 | CNY 14.70 | CNY 13.40 | 36.66M |
| 2026-06-25 | CNY 14.89 | +1.36% | CNY 14.80 | CNY 15.31 | CNY 14.53 | 21.38M |
| 2026-06-24 | CNY 14.69 | -1.28% | CNY 14.70 | CNY 15.02 | CNY 14.46 | 17.63M |
| 2026-06-23 | CNY 14.88 | -4.86% | CNY 15.60 | CNY 15.60 | CNY 14.85 | 23.29M |
| 2026-06-22 | CNY 15.64 | +1.76% | CNY 15.30 | CNY 15.64 | CNY 14.80 | 29.37M |
| 2026-06-18 | CNY 15.37 | -2.10% | CNY 15.51 | CNY 15.75 | CNY 15.32 | 20.27M |
| 2026-06-17 | CNY 15.70 | -1.69% | CNY 15.81 | CNY 16.02 | CNY 15.43 | 25.55M |
| 2026-06-16 | CNY 15.97 | +3.17% | CNY 15.49 | CNY 16.27 | CNY 15.28 | 34.31M |
| 2026-06-15 | CNY 15.48 | +2.52% | CNY 15.09 | CNY 15.54 | CNY 15.09 | 25.41M |
| 2026-06-12 | CNY 15.10 | -1.63% | CNY 15.69 | CNY 15.93 | CNY 14.97 | 33.94M |
| 2026-06-11 | CNY 15.35 | -6.86% | CNY 16.18 | CNY 16.22 | CNY 15.18 | 37.59M |
| 2026-06-10 | CNY 16.48 | -1.49% | CNY 16.68 | CNY 17.03 | CNY 16.12 | 36.58M |
| 2026-06-09 | CNY 16.73 | -1.59% | CNY 16.60 | CNY 16.81 | CNY 16.12 | 54.95M |
| 2026-06-08 | CNY 17.00 | +6.65% | CNY 15.66 | CNY 17.50 | CNY 15.55 | 84.02M |
| 2026-06-05 | CNY 15.94 | +10.01% | CNY 14.53 | CNY 15.94 | CNY 14.38 | 28.78M |
| 2026-06-04 | CNY 14.49 | -4.10% | CNY 14.92 | CNY 15.05 | CNY 14.32 | 21.99M |
| 2026-06-03 | CNY 15.11 | +2.58% | CNY 14.73 | CNY 15.35 | CNY 14.68 | 25.53M |
| 2026-06-02 | CNY 14.73 | +0.96% | CNY 14.58 | CNY 14.84 | CNY 14.42 | 16.64M |
| 2026-06-01 | CNY 14.59 | +0.07% | CNY 14.57 | CNY 14.80 | CNY 14.50 | 13.64M |
| 2026-05-29 | CNY 14.58 | -6.36% | CNY 15.50 | CNY 15.56 | CNY 14.50 | 23.93M |
| 2026-05-28 | CNY 15.57 | +2.57% | CNY 15.16 | CNY 15.70 | CNY 14.74 | 25.11M |
| 2026-05-27 | CNY 15.18 | -2.13% | CNY 15.49 | CNY 15.70 | CNY 15.08 | 17.91M |
| 2026-05-26 | CNY 15.51 | -2.02% | CNY 15.70 | CNY 15.74 | CNY 15.21 | 19.90M |