Stock listing

Shenzhen:300328 Dongguan Eontec Co., Ltd. (宜安科技) 股价

Follow Dongguan Eontec Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300328

¥10.96 CNY -0.04 (-0.4%)

Close on Nov 2, 2026

Past year -38.4% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
¥10.44 – ¥11.12 CNYNov 2, 2026
Volume
22.39M sharesNov 2, 2026
Market cap
¥7.57B CNYAt the close on Nov 2, 2026 · price × 690.4M shares outstanding
52-week range
¥9.23 – ¥23.52 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
¥538.2M CNYMedian day 30.86M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Dongguan Eontec Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300328 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥10.96-0.04-0.4%¥11.04¥11.12¥10.4422,389,253
¥11.00-0.51-4.4%¥11.26¥11.47¥11.0021,072,922
¥11.51-0.26-2.2%¥11.66¥12.03¥11.5022,490,634
¥11.77+0.05+0.4%¥11.80¥12.24¥11.5226,402,945
¥11.72+0.31+2.7%¥11.50¥12.19¥11.4427,029,858
¥11.41-0.75-6.2%¥11.72¥11.75¥11.2226,685,660
¥12.16+0.55+4.7%¥11.32¥12.20¥11.1431,135,436
¥11.61-0.56-4.6%¥12.05¥12.36¥11.6121,610,298
¥12.17-0.01-0.1%¥12.04¥12.47¥11.8525,119,577
¥12.18+0.21+1.8%¥11.88¥12.48¥11.8033,722,034
¥11.97+0.80+7.2%¥11.10¥12.29¥11.0344,813,071
¥11.17+0.21+1.9%¥11.08¥11.28¥10.9316,235,101
¥10.96-0.41-3.6%¥11.00¥11.24¥10.9118,542,861
¥11.37-0.25-2.2%¥11.55¥11.82¥11.3314,048,827
¥11.62-0.05-0.4%¥11.50¥11.74¥11.1017,377,568
¥11.67+0.07+0.6%¥11.90¥11.98¥11.5424,420,035
¥11.60-0.08-0.7%¥11.76¥11.76¥11.1418,424,045
¥11.68-0.31-2.6%¥12.11¥12.13¥11.5018,230,988
¥11.99-0.19-1.6%¥12.42¥12.43¥11.9014,415,321
¥12.18-0.20-1.6%¥12.30¥12.40¥12.1214,633,481
¥12.38-0.61-4.7%¥12.88¥13.19¥12.3519,390,596
¥12.99-0.52-3.8%¥13.41¥13.45¥12.9522,758,801
¥13.51+0.28+2.1%¥13.27¥13.58¥12.8237,129,320
¥13.23+0.48+3.8%¥12.96¥13.24¥12.8336,007,039
¥12.75+0.41+3.3%¥12.38¥12.82¥12.3830,589,830
¥12.34+0.06+0.5%¥12.40¥12.48¥12.2121,020,049
¥12.28-0.04-0.3%¥12.16¥12.44¥12.1517,904,385
¥12.32+0.02+0.2%¥12.24¥12.42¥12.0423,370,564
¥12.30-0.02-0.2%¥12.55¥12.60¥12.1525,550,068
¥12.32+0.29+2.4%¥12.00¥12.41¥11.7231,299,393
¥12.03-0.43-3.5%¥12.43¥12.48¥11.7647,199,312
¥12.46-2.08-14.3%¥13.46¥14.00¥12.4170,685,805
¥14.54-0.37-2.5%¥14.90¥14.93¥14.4133,866,324
¥14.91-0.69-4.4%¥15.54¥15.60¥14.7449,918,551
¥15.60-0.07-0.4%¥15.51¥16.19¥15.4037,988,461
¥15.67-0.31-1.9%¥16.11¥16.60¥15.5250,374,164
¥15.98-0.19-1.2%¥16.25¥16.51¥15.7447,612,770
¥16.17-0.62-3.7%¥16.64¥17.07¥16.0066,586,461
¥16.79-0.71-4.1%¥17.00¥17.32¥16.5064,076,066
¥17.50-0.29-1.6%¥17.40¥19.00¥16.4395,117,578
¥17.79+0.58+3.4%¥16.96¥18.10¥16.8062,175,871
¥17.21-0.12-0.7%¥16.81¥17.41¥16.7166,017,391
¥17.33+1.29+8.0%¥16.13¥17.33¥15.8583,814,195
¥16.04-0.54-3.3%¥16.28¥16.79¥15.5970,353,312
¥16.58+0.99+6.4%¥15.59¥16.58¥15.5185,819,867
¥15.59+0.40+2.6%¥15.04¥15.96¥14.8263,947,562
¥15.19+1.08+7.7%¥14.35¥15.65¥14.1056,796,273
¥14.11-1.14-7.5%¥14.99¥15.10¥14.0042,238,891
¥15.25+0.28+1.9%¥15.00¥15.26¥14.6533,220,848
¥14.97+0.20+1.4%¥14.83¥15.20¥14.5229,144,123
¥14.77+0.25+1.7%¥14.52¥14.80¥14.3127,579,123
¥14.52-0.48-3.2%¥14.98¥14.99¥14.5025,949,820
¥15.00+0.57+4.0%¥14.49¥15.00¥14.3535,510,480
¥14.43-0.44-3.0%¥14.88¥14.95¥14.4028,348,027
¥14.87+0.24+1.6%¥14.71¥14.87¥14.2227,554,492
¥14.63+0.08+0.5%¥14.51¥14.72¥14.3530,087,070
¥14.55+0.09+0.6%¥14.45¥14.77¥14.1142,026,609
¥14.46+0.42+3.0%¥14.09¥14.50¥13.9038,953,273
¥14.04+0.39+2.9%¥13.60¥14.07¥13.3150,919,234
¥13.65+0.82+6.4%¥12.80¥13.76¥12.6359,105,137
Ticker
Shenzhen:300328
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Dongguan Eontec Co., Ltd.