Eason Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.55	2.62	2.41	2.42	2.42	-3.59%	22,181
Dec 4, 2025	2.48	2.65	2.41	2.51	2.51	-3.83%	25,317
Dec 3, 2025	2.65	2.85	2.38	2.61	2.61	-0.76%	93,040
Dec 2, 2025	2.39	2.73	2.37	2.63	2.63	11.44%	49,916
Dec 1, 2025	2.53	2.58	2.36	2.36	2.36	-7.45%	29,621
Nov 28, 2025	2.50	2.66	2.30	2.55	2.55	7.14%	42,833
Nov 26, 2025	2.42	2.60	2.36	2.38	2.38	-5.56%	23,437
Nov 25, 2025	2.52	2.60	2.20	2.52	2.52	4.13%	31,264
Nov 24, 2025	2.41	2.60	2.33	2.42	2.42	1.68%	26,383
Nov 21, 2025	2.46	2.58	2.35	2.38	2.38	-7.03%	46,185
Nov 20, 2025	2.59	2.72	2.22	2.56	2.56	1.19%	54,314
Nov 19, 2025	2.54	2.59	2.50	2.53	2.53	-3.80%	7,155
Nov 18, 2025	2.55	2.72	2.37	2.63	2.63	3.14%	18,124
Nov 17, 2025	2.62	2.68	2.30	2.55	2.55	-6.25%	21,151
Nov 14, 2025	2.74	2.74	2.08	2.72	2.72	1.87%	69,698
Nov 13, 2025	2.70	2.81	2.58	2.67	2.67	-2.91%	36,569
Nov 12, 2025	2.60	2.85	2.58	2.75	2.75	5.77%	106,817
Nov 11, 2025	2.70	2.70	2.60	2.60	2.60	-2.26%	12,407
Nov 10, 2025	2.61	2.66	2.53	2.66	2.66	2.70%	14,605
Nov 7, 2025	2.59	2.84	2.28	2.59	2.59	-3.72%	244,643
Nov 6, 2025	2.50	2.84	2.29	2.69	2.69	7.17%	140,758
Nov 5, 2025	2.73	2.73	2.45	2.51	2.51	-8.06%	15,598
Nov 4, 2025	2.65	2.91	2.00	2.73	2.73	3.41%	28,285
Nov 3, 2025	2.69	2.75	2.60	2.64	2.64	-7.04%	159,451
Oct 31, 2025	2.61	3.08	2.58	2.84	2.84	1.79%	191,217
Oct 30, 2025	2.68	2.93	2.45	2.79	2.79	2.95%	469,132
Oct 29, 2025	2.85	2.90	2.71	2.71	2.71	-7.51%	8,215
Oct 28, 2025	2.88	2.95	2.81	2.93	2.93	-1.01%	7,651
Oct 27, 2025	2.83	2.99	2.81	2.96	2.96	3.86%	7,219
Oct 24, 2025	2.92	2.94	2.68	2.85	2.85	-0.70%	12,014
Oct 23, 2025	2.93	3.07	2.87	2.87	2.87	-	13,573
Oct 22, 2025	2.95	3.08	2.86	2.87	2.87	-10.31%	41,962
Oct 21, 2025	3.23	3.23	2.95	3.20	3.20	-0.93%	42,092
Oct 20, 2025	3.07	3.35	3.00	3.23	3.23	3.53%	46,249
Oct 17, 2025	3.12	3.13	2.95	3.12	3.12	-0.95%	39,209
Oct 16, 2025	3.14	3.23	3.09	3.15	3.15	0.48%	28,241
Oct 15, 2025	3.40	3.40	3.07	3.14	3.14	-7.79%	82,545
Oct 14, 2025	3.10	3.49	3.10	3.40	3.40	5.59%	136,812
Oct 13, 2025	3.23	3.23	3.07	3.22	3.22	-0.31%	30,145
Oct 10, 2025	3.30	3.40	3.08	3.23	3.23	-1.97%	40,905
Oct 9, 2025	3.25	3.36	3.17	3.30	3.30	2.97%	74,130
Oct 8, 2025	3.40	3.43	3.04	3.20	3.20	-2.14%	144,191
Oct 7, 2025	3.28	3.38	3.03	3.27	3.27	-0.30%	97,160
Oct 6, 2025	3.27	3.39	3.03	3.28	3.28	-1.50%	77,946
Oct 3, 2025	3.57	3.72	3.30	3.33	3.33	-6.46%	42,702
Oct 2, 2025	3.68	3.90	3.56	3.56	3.56	-	37,171
Oct 1, 2025	3.70	3.70	3.16	3.56	3.56	-3.26%	68,258
Sep 30, 2025	3.75	3.89	3.66	3.68	3.68	-1.87%	52,293
Sep 29, 2025	4.07	4.35	3.72	3.75	3.75	-11.56%	123,031
Sep 26, 2025	6.30	6.30	3.85	4.24	4.24	-31.06%	590,700