Guangdong Ellington Electronics Technology Co., Ltd. Class A 603328

SSE · China · Electronic Technology

CNY 13.83-0.61 (-4.22%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 13.83	-4.22%	CNY 15.00	CNY 15.20	CNY 13.48	84.64M
2026-09-29	CNY 14.44	+9.98%	CNY 12.95	CNY 14.44	CNY 12.95	28.70M
2026-09-28	CNY 13.13	-7.92%	CNY 13.69	CNY 14.18	CNY 12.93	59.46M
2026-09-24	CNY 14.26	-6.18%	CNY 15.20	CNY 15.29	CNY 13.98	82.64M
2026-09-23	CNY 15.20	+9.99%	CNY 13.82	CNY 15.20	CNY 13.75	66.10M
2026-09-22	CNY 13.82	+0.14%	CNY 13.78	CNY 14.27	CNY 13.49	61.99M
2026-09-21	CNY 13.80	+4.39%	CNY 13.01	CNY 13.98	CNY 13.01	63.99M
2026-09-18	CNY 13.22	-2.07%	CNY 13.45	CNY 13.56	CNY 12.98	60.76M
2026-09-17	CNY 13.50	-5.66%	CNY 14.12	CNY 14.31	CNY 13.10	79.89M
2026-09-16	CNY 14.31	+9.99%	CNY 12.95	CNY 14.31	CNY 12.82	83.22M
2026-09-15	CNY 13.01	-3.63%	CNY 13.46	CNY 13.54	CNY 12.85	66.76M
2026-09-14	CNY 13.50	+5.72%	CNY 12.19	CNY 13.65	CNY 12.14	106.65M
2026-09-11	CNY 12.77	+6.59%	CNY 11.82	CNY 13.18	CNY 11.71	120.02M
2026-09-10	CNY 11.98	-0.99%	CNY 12.12	CNY 12.33	CNY 11.87	62.30M
2026-09-09	CNY 12.10	+10.00%	CNY 11.03	CNY 12.10	CNY 11.03	43.02M
2026-09-08	CNY 11.00	-0.54%	CNY 11.04	CNY 11.34	CNY 10.96	19.22M
2026-09-07	CNY 11.06	+5.53%	CNY 10.51	CNY 11.12	CNY 10.51	24.86M
2026-09-04	CNY 10.48	-2.15%	CNY 10.83	CNY 10.98	CNY 10.41	12.91M
2026-09-03	CNY 10.71	-1.02%	CNY 10.88	CNY 10.93	CNY 10.64	10.23M
2026-09-02	CNY 10.82	-1.10%	CNY 10.83	CNY 10.90	CNY 10.73	8.88M
2026-09-01	CNY 10.94	-2.23%	CNY 11.16	CNY 11.16	CNY 10.87	12.51M
2026-08-31	CNY 11.19	+2.10%	CNY 10.81	CNY 11.21	CNY 10.77	14.06M
2026-08-28	CNY 10.96	-0.18%	CNY 10.95	CNY 11.24	CNY 10.92	13.28M
2026-08-27	CNY 10.98	+2.04%	CNY 10.76	CNY 11.07	CNY 10.76	13.68M
2026-08-26	CNY 10.76	-1.37%	CNY 10.89	CNY 10.91	CNY 10.59	12.87M
2026-08-25	CNY 10.91	+2.54%	CNY 10.53	CNY 10.98	CNY 10.33	18.78M
2026-08-24	CNY 10.64	-3.88%	CNY 11.18	CNY 11.18	CNY 10.41	18.18M
2026-08-21	CNY 11.07	-0.27%	CNY 11.03	CNY 11.22	CNY 10.91	14.64M
2026-08-20	CNY 11.10	+0.18%	CNY 11.21	CNY 11.43	CNY 10.99	19.60M
2026-08-19	CNY 11.08	-4.89%	CNY 11.29	CNY 11.72	CNY 11.03	28.64M
2026-08-18	CNY 11.65	+3.19%	CNY 11.27	CNY 11.97	CNY 11.21	42.43M
2026-08-17	CNY 11.29	+4.63%	CNY 10.79	CNY 11.30	CNY 10.75	25.93M
2026-08-14	CNY 10.79	+0.28%	CNY 10.85	CNY 10.89	CNY 10.65	19.23M
2026-08-13	CNY 10.76	-3.15%	CNY 11.19	CNY 11.30	CNY 10.75	30.64M
2026-08-12	CNY 11.11	+0.63%	CNY 11.16	CNY 11.24	CNY 10.88	32.70M
2026-08-11	CNY 11.04	-3.33%	CNY 11.00	CNY 11.64	CNY 11.00	54.08M
2026-08-10	CNY 11.42	+5.25%	CNY 11.94	CNY 11.94	CNY 11.21	81.26M
2026-08-07	CNY 10.85	+10.04%	CNY 10.44	CNY 10.85	CNY 10.44	13.77M
2026-08-06	CNY 9.86	-0.70%	CNY 9.85	CNY 9.98	CNY 9.76	16.14M
2026-08-05	CNY 9.93	+1.33%	CNY 9.71	CNY 10.04	CNY 9.70	19.44M
2026-08-04	CNY 9.80	+3.59%	CNY 9.50	CNY 9.85	CNY 9.50	16.84M
2026-08-03	CNY 9.46	0.00%	CNY 9.35	CNY 9.53	CNY 9.22	13.43M
2026-07-31	CNY 9.46	+3.16%	CNY 9.42	CNY 9.98	CNY 9.35	34.65M
2026-07-30	CNY 9.17	+0.77%	CNY 9.01	CNY 9.41	CNY 9.00	25.81M
2026-07-29	CNY 9.10	+4.12%	CNY 8.72	CNY 9.14	CNY 8.65	19.60M
2026-07-28	CNY 8.74	-1.24%	CNY 8.68	CNY 8.83	CNY 8.68	11.46M
2026-07-27	CNY 8.85	+4.00%	CNY 8.50	CNY 8.88	CNY 8.46	13.66M
2026-07-24	CNY 8.51	-1.96%	CNY 8.57	CNY 8.71	CNY 8.43	11.37M
2026-07-23	CNY 8.68	+1.76%	CNY 8.57	CNY 8.77	CNY 8.51	13.99M
2026-07-22	CNY 8.53	-4.16%	CNY 8.78	CNY 8.99	CNY 8.51	20.59M
2026-07-21	CNY 8.90	+5.33%	CNY 8.46	CNY 8.94	CNY 8.04	30.15M
2026-07-20	CNY 8.45	-5.38%	CNY 9.08	CNY 9.14	CNY 8.30	23.25M
2026-07-17	CNY 8.93	-6.69%	CNY 9.48	CNY 9.50	CNY 8.89	20.56M
2026-07-16	CNY 9.57	-0.52%	CNY 9.53	CNY 9.77	CNY 9.33	15.71M
2026-07-15	CNY 9.62	-7.05%	CNY 10.16	CNY 10.23	CNY 9.56	26.25M
2026-07-14	CNY 10.35	+3.29%	CNY 9.97	CNY 10.48	CNY 9.86	20.50M
2026-07-13	CNY 10.02	-7.99%	CNY 10.69	CNY 10.82	CNY 10.00	22.72M
2026-07-10	CNY 10.89	-2.42%	CNY 11.16	CNY 11.46	CNY 10.89	24.69M
2026-07-09	CNY 11.16	+1.92%	CNY 11.02	CNY 11.19	CNY 10.46	27.42M
2026-07-08	CNY 10.95	-7.36%	CNY 11.75	CNY 11.86	CNY 10.90	24.31M
2026-07-07	CNY 11.82	-3.90%	CNY 12.15	CNY 12.25	CNY 11.51	21.56M
2026-07-06	CNY 12.30	+2.33%	CNY 12.04	CNY 12.34	CNY 11.96	20.13M
2026-07-03	CNY 12.02	-0.33%	CNY 12.03	CNY 12.22	CNY 11.85	20.76M
2026-07-02	CNY 12.06	-4.74%	CNY 12.20	CNY 12.38	CNY 11.88	24.37M
2026-07-01	CNY 12.66	+1.04%	CNY 12.48	CNY 13.13	CNY 12.42	30.12M
2026-06-30	CNY 12.53	+2.79%	CNY 12.08	CNY 12.65	CNY 11.92	27.81M
2026-06-29	CNY 12.19	-5.36%	CNY 12.90	CNY 13.15	CNY 11.85	37.11M
2026-06-26	CNY 12.88	-8.39%	CNY 13.68	CNY 13.77	CNY 12.75	39.47M
2026-06-25	CNY 14.06	+2.25%	CNY 13.65	CNY 14.20	CNY 13.41	40.26M
2026-06-24	CNY 13.75	+2.69%	CNY 13.23	CNY 13.76	CNY 13.05	38.23M
2026-06-23	CNY 13.39	-8.73%	CNY 14.42	CNY 14.44	CNY 13.20	56.53M
2026-06-22	CNY 14.67	-3.10%	CNY 15.14	CNY 15.16	CNY 14.23	60.47M
2026-06-18	CNY 15.14	+0.13%	CNY 14.86	CNY 15.30	CNY 14.58	66.88M
2026-06-17	CNY 15.12	+5.07%	CNY 14.10	CNY 15.45	CNY 14.10	74.41M
2026-06-16	CNY 14.39	+1.05%	CNY 14.20	CNY 14.63	CNY 14.01	69.68M
2026-06-15	CNY 14.24	+6.43%	CNY 13.47	CNY 14.70	CNY 13.47	70.65M
2026-06-12	CNY 13.38	-4.29%	CNY 13.81	CNY 14.14	CNY 13.20	60.99M
2026-06-11	CNY 13.98	+7.04%	CNY 12.72	CNY 13.99	CNY 12.25	77.57M
2026-06-10	CNY 13.06	-5.50%	CNY 13.53	CNY 13.58	CNY 12.78	55.82M
2026-06-09	CNY 13.82	+6.31%	CNY 13.03	CNY 13.87	CNY 12.93	71.00M
2026-06-08	CNY 13.00	-2.33%	CNY 12.70	CNY 13.37	CNY 12.55	52.15M
2026-06-05	CNY 13.31	+1.84%	CNY 12.94	CNY 13.54	CNY 12.52	83.31M
2026-06-04	CNY 13.07	+3.81%	CNY 12.41	CNY 13.12	CNY 12.38	63.35M
2026-06-03	CNY 12.59	+0.56%	CNY 12.40	CNY 13.03	CNY 12.38	57.08M
2026-06-02	CNY 12.52	+1.13%	CNY 12.54	CNY 12.85	CNY 12.31	35.61M
2026-06-01	CNY 12.38	-1.98%	CNY 12.62	CNY 12.87	CNY 12.00	45.39M
2026-05-29	CNY 12.63	-2.62%	CNY 12.97	CNY 13.31	CNY 12.48	55.55M
2026-05-28	CNY 12.97	+3.26%	CNY 12.55	CNY 12.97	CNY 12.39	44.97M
2026-05-27	CNY 12.56	-2.64%	CNY 12.82	CNY 13.05	CNY 12.37	39.36M
2026-05-26	CNY 12.90	+2.30%	CNY 12.50	CNY 13.06	CNY 12.45	51.10M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 13.83	-4.22%	CNY 15.00	CNY 15.20	CNY 13.48	84.64M
2026-09-29	CNY 14.44	+9.98%	CNY 12.95	CNY 14.44	CNY 12.95	28.70M
2026-09-28	CNY 13.13	-7.92%	CNY 13.69	CNY 14.18	CNY 12.93	59.46M
2026-09-24	CNY 14.26	-6.18%	CNY 15.20	CNY 15.29	CNY 13.98	82.64M
2026-09-23	CNY 15.20	+9.99%	CNY 13.82	CNY 15.20	CNY 13.75	66.10M
2026-09-22	CNY 13.82	+0.14%	CNY 13.78	CNY 14.27	CNY 13.49	61.99M
2026-09-21	CNY 13.80	+4.39%	CNY 13.01	CNY 13.98	CNY 13.01	63.99M
2026-09-18	CNY 13.22	-2.07%	CNY 13.45	CNY 13.56	CNY 12.98	60.76M
2026-09-17	CNY 13.50	-5.66%	CNY 14.12	CNY 14.31	CNY 13.10	79.89M
2026-09-16	CNY 14.31	+9.99%	CNY 12.95	CNY 14.31	CNY 12.82	83.22M
2026-09-15	CNY 13.01	-3.63%	CNY 13.46	CNY 13.54	CNY 12.85	66.76M
2026-09-14	CNY 13.50	+5.72%	CNY 12.19	CNY 13.65	CNY 12.14	106.65M
2026-09-11	CNY 12.77	+6.59%	CNY 11.82	CNY 13.18	CNY 11.71	120.02M
2026-09-10	CNY 11.98	-0.99%	CNY 12.12	CNY 12.33	CNY 11.87	62.30M
2026-09-09	CNY 12.10	+10.00%	CNY 11.03	CNY 12.10	CNY 11.03	43.02M
2026-09-08	CNY 11.00	-0.54%	CNY 11.04	CNY 11.34	CNY 10.96	19.22M
2026-09-07	CNY 11.06	+5.53%	CNY 10.51	CNY 11.12	CNY 10.51	24.86M
2026-09-04	CNY 10.48	-2.15%	CNY 10.83	CNY 10.98	CNY 10.41	12.91M
2026-09-03	CNY 10.71	-1.02%	CNY 10.88	CNY 10.93	CNY 10.64	10.23M
2026-09-02	CNY 10.82	-1.10%	CNY 10.83	CNY 10.90	CNY 10.73	8.88M
2026-09-01	CNY 10.94	-2.23%	CNY 11.16	CNY 11.16	CNY 10.87	12.51M
2026-08-31	CNY 11.19	+2.10%	CNY 10.81	CNY 11.21	CNY 10.77	14.06M
2026-08-28	CNY 10.96	-0.18%	CNY 10.95	CNY 11.24	CNY 10.92	13.28M
2026-08-27	CNY 10.98	+2.04%	CNY 10.76	CNY 11.07	CNY 10.76	13.68M
2026-08-26	CNY 10.76	-1.37%	CNY 10.89	CNY 10.91	CNY 10.59	12.87M
2026-08-25	CNY 10.91	+2.54%	CNY 10.53	CNY 10.98	CNY 10.33	18.78M
2026-08-24	CNY 10.64	-3.88%	CNY 11.18	CNY 11.18	CNY 10.41	18.18M
2026-08-21	CNY 11.07	-0.27%	CNY 11.03	CNY 11.22	CNY 10.91	14.64M
2026-08-20	CNY 11.10	+0.18%	CNY 11.21	CNY 11.43	CNY 10.99	19.60M
2026-08-19	CNY 11.08	-4.89%	CNY 11.29	CNY 11.72	CNY 11.03	28.64M
2026-08-18	CNY 11.65	+3.19%	CNY 11.27	CNY 11.97	CNY 11.21	42.43M
2026-08-17	CNY 11.29	+4.63%	CNY 10.79	CNY 11.30	CNY 10.75	25.93M
2026-08-14	CNY 10.79	+0.28%	CNY 10.85	CNY 10.89	CNY 10.65	19.23M
2026-08-13	CNY 10.76	-3.15%	CNY 11.19	CNY 11.30	CNY 10.75	30.64M
2026-08-12	CNY 11.11	+0.63%	CNY 11.16	CNY 11.24	CNY 10.88	32.70M
2026-08-11	CNY 11.04	-3.33%	CNY 11.00	CNY 11.64	CNY 11.00	54.08M
2026-08-10	CNY 11.42	+5.25%	CNY 11.94	CNY 11.94	CNY 11.21	81.26M
2026-08-07	CNY 10.85	+10.04%	CNY 10.44	CNY 10.85	CNY 10.44	13.77M
2026-08-06	CNY 9.86	-0.70%	CNY 9.85	CNY 9.98	CNY 9.76	16.14M
2026-08-05	CNY 9.93	+1.33%	CNY 9.71	CNY 10.04	CNY 9.70	19.44M
2026-08-04	CNY 9.80	+3.59%	CNY 9.50	CNY 9.85	CNY 9.50	16.84M
2026-08-03	CNY 9.46	0.00%	CNY 9.35	CNY 9.53	CNY 9.22	13.43M
2026-07-31	CNY 9.46	+3.16%	CNY 9.42	CNY 9.98	CNY 9.35	34.65M
2026-07-30	CNY 9.17	+0.77%	CNY 9.01	CNY 9.41	CNY 9.00	25.81M
2026-07-29	CNY 9.10	+4.12%	CNY 8.72	CNY 9.14	CNY 8.65	19.60M
2026-07-28	CNY 8.74	-1.24%	CNY 8.68	CNY 8.83	CNY 8.68	11.46M
2026-07-27	CNY 8.85	+4.00%	CNY 8.50	CNY 8.88	CNY 8.46	13.66M
2026-07-24	CNY 8.51	-1.96%	CNY 8.57	CNY 8.71	CNY 8.43	11.37M
2026-07-23	CNY 8.68	+1.76%	CNY 8.57	CNY 8.77	CNY 8.51	13.99M
2026-07-22	CNY 8.53	-4.16%	CNY 8.78	CNY 8.99	CNY 8.51	20.59M
2026-07-21	CNY 8.90	+5.33%	CNY 8.46	CNY 8.94	CNY 8.04	30.15M
2026-07-20	CNY 8.45	-5.38%	CNY 9.08	CNY 9.14	CNY 8.30	23.25M
2026-07-17	CNY 8.93	-6.69%	CNY 9.48	CNY 9.50	CNY 8.89	20.56M
2026-07-16	CNY 9.57	-0.52%	CNY 9.53	CNY 9.77	CNY 9.33	15.71M
2026-07-15	CNY 9.62	-7.05%	CNY 10.16	CNY 10.23	CNY 9.56	26.25M
2026-07-14	CNY 10.35	+3.29%	CNY 9.97	CNY 10.48	CNY 9.86	20.50M
2026-07-13	CNY 10.02	-7.99%	CNY 10.69	CNY 10.82	CNY 10.00	22.72M
2026-07-10	CNY 10.89	-2.42%	CNY 11.16	CNY 11.46	CNY 10.89	24.69M
2026-07-09	CNY 11.16	+1.92%	CNY 11.02	CNY 11.19	CNY 10.46	27.42M
2026-07-08	CNY 10.95	-7.36%	CNY 11.75	CNY 11.86	CNY 10.90	24.31M
2026-07-07	CNY 11.82	-3.90%	CNY 12.15	CNY 12.25	CNY 11.51	21.56M
2026-07-06	CNY 12.30	+2.33%	CNY 12.04	CNY 12.34	CNY 11.96	20.13M
2026-07-03	CNY 12.02	-0.33%	CNY 12.03	CNY 12.22	CNY 11.85	20.76M
2026-07-02	CNY 12.06	-4.74%	CNY 12.20	CNY 12.38	CNY 11.88	24.37M
2026-07-01	CNY 12.66	+1.04%	CNY 12.48	CNY 13.13	CNY 12.42	30.12M
2026-06-30	CNY 12.53	+2.79%	CNY 12.08	CNY 12.65	CNY 11.92	27.81M
2026-06-29	CNY 12.19	-5.36%	CNY 12.90	CNY 13.15	CNY 11.85	37.11M
2026-06-26	CNY 12.88	-8.39%	CNY 13.68	CNY 13.77	CNY 12.75	39.47M
2026-06-25	CNY 14.06	+2.25%	CNY 13.65	CNY 14.20	CNY 13.41	40.26M
2026-06-24	CNY 13.75	+2.69%	CNY 13.23	CNY 13.76	CNY 13.05	38.23M
2026-06-23	CNY 13.39	-8.73%	CNY 14.42	CNY 14.44	CNY 13.20	56.53M
2026-06-22	CNY 14.67	-3.10%	CNY 15.14	CNY 15.16	CNY 14.23	60.47M
2026-06-18	CNY 15.14	+0.13%	CNY 14.86	CNY 15.30	CNY 14.58	66.88M
2026-06-17	CNY 15.12	+5.07%	CNY 14.10	CNY 15.45	CNY 14.10	74.41M
2026-06-16	CNY 14.39	+1.05%	CNY 14.20	CNY 14.63	CNY 14.01	69.68M
2026-06-15	CNY 14.24	+6.43%	CNY 13.47	CNY 14.70	CNY 13.47	70.65M
2026-06-12	CNY 13.38	-4.29%	CNY 13.81	CNY 14.14	CNY 13.20	60.99M
2026-06-11	CNY 13.98	+7.04%	CNY 12.72	CNY 13.99	CNY 12.25	77.57M
2026-06-10	CNY 13.06	-5.50%	CNY 13.53	CNY 13.58	CNY 12.78	55.82M
2026-06-09	CNY 13.82	+6.31%	CNY 13.03	CNY 13.87	CNY 12.93	71.00M
2026-06-08	CNY 13.00	-2.33%	CNY 12.70	CNY 13.37	CNY 12.55	52.15M
2026-06-05	CNY 13.31	+1.84%	CNY 12.94	CNY 13.54	CNY 12.52	83.31M
2026-06-04	CNY 13.07	+3.81%	CNY 12.41	CNY 13.12	CNY 12.38	63.35M
2026-06-03	CNY 12.59	+0.56%	CNY 12.40	CNY 13.03	CNY 12.38	57.08M
2026-06-02	CNY 12.52	+1.13%	CNY 12.54	CNY 12.85	CNY 12.31	35.61M
2026-06-01	CNY 12.38	-1.98%	CNY 12.62	CNY 12.87	CNY 12.00	45.39M
2026-05-29	CNY 12.63	-2.62%	CNY 12.97	CNY 13.31	CNY 12.48	55.55M
2026-05-28	CNY 12.97	+3.26%	CNY 12.55	CNY 12.97	CNY 12.39	44.97M
2026-05-27	CNY 12.56	-2.64%	CNY 12.82	CNY 13.05	CNY 12.37	39.36M
2026-05-26	CNY 12.90	+2.30%	CNY 12.50	CNY 13.06	CNY 12.45	51.10M