Guangdong Ellington Electronics Technology Co.,Ltd (603328.SS) SHH

11.12

-0.13(-1.16%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	11.29	11.12	11.12	11.4	11.09	19.06M
April 02, 2026	11.73	11.25	11.25	11.79	11.15	33.61M
April 01, 2026	11.37	11.74	11.74	12.17	11.37	53.68M
March 31, 2026	11.36	11.06	11.06	11.48	11.01	21.03M
March 30, 2026	11.26	11.44	11.44	11.47	11.06	16.42M
March 27, 2026	11.36	11.57	11.57	11.71	11.24	14.73M
March 26, 2026	11.65	11.57	11.57	11.91	11.49	19.11M
March 25, 2026	11.45	11.7	11.7	11.85	11.42	24.58M
March 24, 2026	11.29	11.37	11.37	11.53	11	31.25M
March 23, 2026	11.5	10.86	10.86	11.59	10.72	35.06M
March 20, 2026	12.37	11.86	11.86	12.54	11.83	27.32M
March 19, 2026	12.55	12.3	12.3	12.59	12.22	31.38M
March 18, 2026	12.34	12.82	12.82	12.84	12.34	39.01M
March 17, 2026	12.93	12.3	12.3	12.94	12.27	30.43M
March 16, 2026	12.51	12.9	12.9	12.92	12.23	35.1M
March 13, 2026	12.41	12.66	12.66	12.85	12.35	32.1M
March 12, 2026	12.69	12.48	12.48	12.82	12.32	20.75M
March 11, 2026	12.69	12.73	12.73	12.96	12.64	30.73M
March 10, 2026	12.18	12.44	12.44	12.53	12.17	17.33M
March 09, 2026	12	11.95	11.95	12.04	11.51	27.13M
March 06, 2026	12.09	12.26	12.26	12.45	11.93	19.91M
March 05, 2026	12.35	12.2	12.2	12.45	12.11	22.41M
March 04, 2026	11.91	12.05	12.05	12.32	11.87	15.69M
March 03, 2026	12.74	12.08	12.08	12.87	12.03	31.66M
March 02, 2026	12.83	12.73	12.73	12.93	12.62	26.82M
February 27, 2026	13.15	13.08	13.08	13.17	12.82	31.3M
February 26, 2026	13.41	13.33	13.33	13.45	13.11	41.29M
February 25, 2026	12.31	13.21	13.21	13.42	12.31	55.33M
February 24, 2026	12.14	12.38	12.38	12.5	12.09	29.27M
February 13, 2026	12.16	12.02	0	12.23	12.01	18.44M
February 12, 2026	12.36	12.17	0	12.39	12.08	20.44M
February 11, 2026	12.25	12.24	0	12.46	12.21	36.06M
February 10, 2026	11.73	12.35	0	12.78	11.6	67.54M
February 09, 2026	11.25	11.62	0	11.82	11.24	32.41M
February 06, 2026	10.94	11.02	0	11.22	10.84	14.41M
February 05, 2026	11.15	11.03	0	11.28	10.96	15.71M
February 04, 2026	11.27	11.25	0	11.33	11.1	15.94M
February 03, 2026	11.14	11.36	0	11.37	11.05	17.2M
February 02, 2026	11.23	11.03	0	11.38	11.02	17.35M
January 30, 2026	11.27	11.31	0	11.42	10.96	19.14M
January 29, 2026	11.68	11.28	0	11.7	11.24	24.69M
January 28, 2026	11.66	11.74	0	11.81	11.55	18.93M
January 27, 2026	11.57	11.73	0	11.81	11.12	27.94M
January 26, 2026	11.8	11.54	0	11.83	11.44	24.49M
January 23, 2026	11.88	11.85	0	11.95	11.74	25.54M
January 22, 2026	11.61	11.9	0	11.98	11.58	34.12M
January 21, 2026	11.25	11.55	0	11.62	11.23	23.44M
January 20, 2026	11.46	11.32	0	11.48	11.24	17.48M
January 19, 2026	11.33	11.44	0	11.5	11.28	18.27M
January 16, 2026	11.31	11.34	0	11.41	11.18	20.43M
January 15, 2026	11.05	11.26	0	11.26	11.01	15.58M
January 14, 2026	11.14	11.11	0	11.3	10.98	21.95M
January 13, 2026	11.41	11.11	0	11.44	11.1	24.21M
January 12, 2026	11.48	11.43	0	11.53	11.27	30.75M
January 09, 2026	11.25	11.44	0	11.51	11.17	23.69M
January 08, 2026	11.22	11.27	0	11.32	11.13	17.48M
January 07, 2026	11.25	11.28	0	11.49	11.18	21.69M
January 06, 2026	11.19	11.24	0	11.3	11.1	17.74M
January 05, 2026	11.01	11.2	0	11.2	10.97	16.54M
December 31, 2025	11.16	10.96	0	11.19	10.96	12.45M