Dongguan Eontec Co., Ltd. - 300328.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	16.18	16	16	16.2	15.69	47.73M
October 23, 2025	15.12	15.63	15.63	15.71	14.9	37.91M
October 22, 2025	15.21	15.14	15.14	15.42	15.08	17.6M
October 21, 2025	14.95	15.41	15.41	15.65	14.87	35.96M
October 20, 2025	14.77	14.77	14.77	15.03	14.61	21.24M
October 17, 2025	15.12	14.64	14.64	15.2	14.58	25.11M
October 16, 2025	15.5	15.07	15.07	15.57	14.98	26.22M
October 15, 2025	15.47	15.58	15.58	15.6	15.09	29.93M
October 14, 2025	16.32	15.26	15.26	16.41	15.16	42.62M
October 13, 2025	14.9	16.24	16.24	16.33	14.57	42.19M
October 10, 2025	16.92	16.01	16.01	17.1	16.01	49.51M
October 09, 2025	16.96	16.93	16.93	17.48	16.9	40.04M
September 30, 2025	17.08	16.77	16.77	17.36	16.72	35.32M
September 29, 2025	16.98	17	17	17.33	16.51	36.64M
September 26, 2025	17.8	16.88	16.88	17.99	16.81	60.71M
September 25, 2025	17.9	18.06	18.06	19.11	17.86	63.58M
September 24, 2025	17.9	17.96	17.96	18.06	17.38	40.09M
September 23, 2025	18.78	17.81	17.81	18.88	17.36	63.62M
September 22, 2025	19.16	18.74	18.74	19.2	18.42	52.01M
September 19, 2025	19.14	18.72	18.72	19.48	18.47	57.95M
September 18, 2025	19.14	19.14	19.14	19.99	18.8	99.95M
September 17, 2025	17.59	19.14	19.14	20	17.54	112.6M
September 16, 2025	17.39	17.7	17.7	17.84	17.22	47.76M
September 15, 2025	18	17.21	17.21	18.13	17.18	51.83M
September 12, 2025	18.31	17.7	17.7	18.32	17.55	70.29M
September 11, 2025	17.9	18.43	18.43	18.74	17.11	99.17M
September 10, 2025	18.38	18	18	19.4	17.9	94.05M
September 09, 2025	20	18.2	18.2	20.11	18.14	139.61M
September 08, 2025	20.18	20.73	20.73	22.05	19.65	162.3M
September 05, 2025	19.3	19.26	19.26	19.62	17.18	142.24M
September 04, 2025	19.19	18.6	18.6	20.88	18.19	165.22M
September 03, 2025	17.22	17.9	17.9	18.65	16.91	100.53M
September 02, 2025	19.02	17	17	19.07	16.95	109.24M
September 01, 2025	18.3	18.85	18.85	18.88	17.91	109.46M
August 29, 2025	17.93	18.24	18.24	18.49	17.68	104.71M
August 28, 2025	17.1	17.75	17.75	17.78	16.95	93.95M
August 27, 2025	18.36	17.23	17.23	18.97	17.16	129.81M
August 26, 2025	18	18.28	18.28	19.78	17.8	143.91M
August 25, 2025	17.55	18.64	18.64	19.43	17.06	149.78M
August 22, 2025	17.02	17.69	17.69	18.26	16.76	156.88M
August 21, 2025	17.8	17.23	17.23	18.29	16.76	154.55M
August 20, 2025	17.18	18.26	18.26	19.53	17.18	201.16M
August 19, 2025	14	16.98	16.98	16.98	13.89	181.21M
August 18, 2025	13.8	14.15	14.15	14.6	13.59	97.36M
August 15, 2025	13.21	13.73	13.73	14.04	13.04	102.29M
August 14, 2025	13.51	13.31	13.31	14.12	13.08	131.09M
August 13, 2025	12.43	12.92	12.92	12.96	12.33	80.58M
August 12, 2025	12.34	12.37	12.37	12.59	12.18	57.18M
August 11, 2025	12.01	12.29	12.29	12.47	12	54.49M
August 08, 2025	12.05	11.92	11.92	12.08	11.78	38M
August 07, 2025	11.91	12.02	12.02	12.45	11.88	61.75M
August 06, 2025	11.52	11.93	11.93	12.18	11.46	57.28M
August 05, 2025	11.46	11.59	11.59	11.65	11.42	26.87M
August 04, 2025	11.22	11.5	11.5	11.55	11.19	27.68M
August 01, 2025	11.33	11.35	11.35	11.59	11.2	26.62M
July 31, 2025	11.25	11.35	11.35	11.58	11.25	35.22M
July 30, 2025	11.66	11.36	11.36	11.73	11.24	35.48M
July 29, 2025	11.85	11.72	11.72	11.85	11.56	35.51M
July 28, 2025	11.42	11.94	11.94	12.04	11.42	64.2M
July 25, 2025	11.26	11.55	11.55	11.61	11.13	53.08M

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