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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	11.08	11.31	11.31	11.36	11.08	26.58M
July 23, 2025	11.31	11.08	11.08	11.33	11.02	21.61M
July 22, 2025	11.46	11.24	11.24	11.51	11.08	32.28M
July 21, 2025	11.37	11.46	11.46	11.52	11.25	22.72M
July 18, 2025	11.41	11.4	11.4	11.58	11.35	30.98M
July 17, 2025	11.22	11.47	11.47	11.63	11.11	34.68M
July 16, 2025	11.31	11.27	11.27	11.52	11.15	34M
July 15, 2025	11.15	11.45	11.45	11.78	10.88	54.66M
July 14, 2025	11.05	11.12	11.12	11.25	11.01	24.38M
July 11, 2025	11.49	11.19	11.19	11.61	11.19	46.01M
July 10, 2025	11.35	11.37	11.37	11.5	11.3	27.45M
July 09, 2025	11.8	11.4	11.4	11.9	11.33	46.82M
July 08, 2025	11.33	11.91	11.91	12.09	11.27	53.48M
July 07, 2025	11.56	11.34	11.34	11.65	11.27	37.11M
July 04, 2025	12.33	11.68	11.68	12.4	11.67	80.71M
July 03, 2025	11.79	12.65	12.65	12.77	11.65	95.25M
July 02, 2025	12.09	11.57	11.57	12.28	11.49	53.34M
July 01, 2025	11.47	11.66	11.66	11.74	11.36	33.89M
June 30, 2025	11.19	11.57	11.57	11.76	11.18	45.49M
June 27, 2025	11.2	11.2	11.2	11.42	11.17	27.71M
June 26, 2025	11.32	11.22	11.22	11.38	11.18	36.11M
June 25, 2025	11.41	11.5	11.5	11.75	11.25	45.47M
June 24, 2025	11.22	11.41	11.41	11.48	11.1	43.48M
June 23, 2025	10.87	11.26	11.26	11.41	10.72	50.79M
June 20, 2025	10.94	10.86	10.86	11.53	10.82	50.05M
June 19, 2025	10.78	11.03	11.03	11.59	10.68	75.85M
June 18, 2025	10.46	10.81	10.81	10.82	10.18	46.42M
June 17, 2025	10.15	10.5	10.5	10.66	10.11	43.32M

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