Guangdong Ellington Electronics Technology Co.,Ltd (603328.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
As of 11:30AM CST. Market open.
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 7.17 | 7.30 | 7.15 | 7.21 | 7.21 | 5,545,800 |
| May 13, 2024 | 7.17 | 7.23 | 7.08 | 7.17 | 7.17 | 8,928,516 |
| May 10, 2024 | 7.32 | 7.33 | 7.15 | 7.22 | 7.22 | 9,883,900 |
| May 09, 2024 | 7.20 | 7.33 | 7.20 | 7.27 | 7.27 | 9,588,200 |
| May 08, 2024 | 7.34 | 7.34 | 7.18 | 7.19 | 7.19 | 11,014,800 |
| May 07, 2024 | 7.36 | 7.41 | 7.32 | 7.34 | 7.34 | 11,189,351 |
| May 06, 2024 | 7.36 | 7.45 | 7.30 | 7.37 | 7.37 | 18,548,526 |
| Apr 30, 2024 | 7.14 | 7.37 | 7.13 | 7.24 | 7.24 | 25,479,304 |
| Apr 29, 2024 | 6.91 | 7.05 | 6.91 | 7.03 | 7.03 | 16,997,610 |
| Apr 26, 2024 | 6.79 | 6.94 | 6.75 | 6.90 | 6.90 | 12,036,092 |
| Apr 25, 2024 | 6.79 | 6.85 | 6.76 | 6.80 | 6.80 | 7,090,900 |
| Apr 24, 2024 | 6.59 | 6.83 | 6.58 | 6.82 | 6.82 | 11,361,250 |
| Apr 23, 2024 | 6.59 | 6.67 | 6.56 | 6.59 | 6.59 | 7,944,322 |
| Apr 22, 2024 | 6.51 | 6.65 | 6.34 | 6.57 | 6.57 | 10,816,625 |
| Apr 19, 2024 | 6.64 | 6.73 | 6.53 | 6.60 | 6.60 | 9,898,283 |
| Apr 18, 2024 | 6.70 | 6.78 | 6.62 | 6.66 | 6.66 | 11,659,380 |
| Apr 17, 2024 | 6.36 | 6.71 | 6.36 | 6.71 | 6.71 | 13,792,880 |
| Apr 16, 2024 | 6.51 | 6.59 | 6.26 | 6.27 | 6.27 | 15,331,913 |
| Apr 15, 2024 | 6.71 | 6.80 | 6.49 | 6.62 | 6.62 | 13,716,340 |
| Apr 12, 2024 | 6.71 | 6.84 | 6.68 | 6.72 | 6.72 | 9,118,935 |
| Apr 11, 2024 | 6.64 | 6.81 | 6.61 | 6.71 | 6.71 | 9,535,656 |
| Apr 10, 2024 | 6.93 | 6.93 | 6.60 | 6.67 | 6.67 | 11,655,408 |
| Apr 09, 2024 | 6.76 | 6.95 | 6.71 | 6.93 | 6.93 | 10,804,788 |
| Apr 08, 2024 | 6.94 | 6.98 | 6.75 | 6.76 | 6.76 | 11,584,632 |
| Apr 03, 2024 | 7.07 | 7.10 | 6.90 | 6.95 | 6.95 | 11,140,688 |
| Apr 02, 2024 | 7.17 | 7.19 | 7.02 | 7.08 | 7.08 | 11,604,969 |
| Apr 01, 2024 | 7.01 | 7.18 | 7.00 | 7.17 | 7.17 | 17,287,537 |
| Mar 29, 2024 | 7.13 | 7.15 | 6.80 | 7.01 | 7.01 | 13,710,900 |
| Mar 28, 2024 | 6.74 | 7.19 | 6.72 | 7.10 | 7.10 | 13,145,162 |
| Mar 27, 2024 | 7.04 | 7.06 | 6.73 | 6.74 | 6.74 | 10,609,404 |
| Mar 26, 2024 | 7.02 | 7.18 | 6.94 | 7.05 | 7.05 | 10,029,600 |
| Mar 25, 2024 | 7.26 | 7.29 | 7.05 | 7.06 | 7.06 | 10,479,598 |
| Mar 22, 2024 | 7.30 | 7.37 | 7.22 | 7.29 | 7.29 | 9,810,039 |
| Mar 21, 2024 | 7.35 | 7.36 | 7.23 | 7.33 | 7.33 | 9,502,700 |
| Mar 20, 2024 | 7.25 | 7.33 | 7.22 | 7.33 | 7.33 | 10,660,137 |
| Mar 19, 2024 | 7.21 | 7.32 | 7.20 | 7.24 | 7.24 | 11,388,802 |
| Mar 18, 2024 | 7.14 | 7.24 | 7.10 | 7.24 | 7.24 | 12,253,650 |
| Mar 15, 2024 | 6.96 | 7.14 | 6.93 | 7.14 | 7.14 | 9,735,905 |
| Mar 14, 2024 | 7.05 | 7.09 | 6.90 | 6.97 | 6.97 | 10,740,800 |
| Mar 13, 2024 | 7.03 | 7.13 | 7.00 | 7.07 | 7.07 | 10,214,351 |
| Mar 12, 2024 | 7.01 | 7.10 | 6.91 | 7.04 | 7.04 | 10,200,205 |
| Mar 11, 2024 | 6.95 | 7.00 | 6.86 | 7.00 | 7.00 | 9,771,703 |
| Mar 08, 2024 | 6.82 | 6.98 | 6.72 | 6.96 | 6.96 | 10,024,032 |
| Mar 07, 2024 | 6.90 | 6.98 | 6.79 | 6.79 | 6.79 | 9,031,732 |
| Mar 06, 2024 | 6.85 | 6.98 | 6.75 | 6.90 | 6.90 | 11,864,700 |
| Mar 05, 2024 | 6.98 | 7.05 | 6.85 | 6.90 | 6.90 | 12,483,154 |
| Mar 04, 2024 | 6.99 | 7.04 | 6.84 | 6.97 | 6.97 | 13,127,412 |
| Mar 01, 2024 | 6.91 | 7.02 | 6.84 | 6.97 | 6.97 | 15,276,899 |
| Feb 29, 2024 | 6.54 | 6.89 | 6.54 | 6.88 | 6.88 | 13,372,480 |
| Feb 28, 2024 | 7.04 | 7.16 | 6.55 | 6.57 | 6.57 | 21,494,950 |
| Feb 27, 2024 | 6.73 | 7.04 | 6.65 | 7.04 | 7.04 | 12,415,962 |
| Feb 26, 2024 | 6.66 | 6.87 | 6.59 | 6.73 | 6.73 | 13,567,947 |
| Feb 23, 2024 | 6.51 | 6.67 | 6.47 | 6.65 | 6.65 | 11,373,262 |
| Feb 22, 2024 | 6.36 | 6.54 | 6.33 | 6.50 | 6.50 | 11,350,500 |
| Feb 21, 2024 | 6.30 | 6.58 | 6.23 | 6.36 | 6.36 | 14,463,962 |
| Feb 20, 2024 | 6.29 | 6.40 | 6.15 | 6.36 | 6.36 | 12,119,708 |
| Feb 19, 2024 | 6.31 | 6.40 | 6.18 | 6.33 | 6.33 | 18,437,180 |
| Feb 08, 2024 | 5.78 | 6.30 | 5.78 | 6.27 | 6.27 | 23,944,651 |
| Feb 07, 2024 | 5.64 | 5.93 | 5.56 | 5.74 | 5.74 | 23,402,936 |
| Feb 06, 2024 | 5.35 | 5.73 | 5.13 | 5.61 | 5.61 | 22,372,376 |
| Feb 05, 2024 | 5.78 | 5.82 | 5.27 | 5.35 | 5.35 | 24,189,157 |
| Feb 02, 2024 | 6.20 | 6.30 | 5.63 | 5.86 | 5.86 | 16,649,897 |
| Feb 01, 2024 | 6.14 | 6.32 | 6.00 | 6.19 | 6.19 | 15,625,607 |
| Jan 31, 2024 | 6.56 | 6.58 | 6.22 | 6.26 | 6.26 | 14,188,391 |
| Jan 30, 2024 | 6.69 | 6.77 | 6.49 | 6.52 | 6.52 | 9,183,954 |
| Jan 29, 2024 | 6.98 | 7.03 | 6.72 | 6.74 | 6.74 | 8,940,600 |
| Jan 26, 2024 | 6.99 | 7.09 | 6.92 | 6.96 | 6.96 | 10,127,048 |
| Jan 25, 2024 | 6.70 | 7.01 | 6.60 | 6.99 | 6.99 | 11,400,996 |
| Jan 24, 2024 | 6.61 | 6.72 | 6.41 | 6.70 | 6.70 | 13,583,736 |
| Jan 23, 2024 | 6.58 | 6.62 | 6.41 | 6.57 | 6.57 | 11,219,545 |
| Jan 22, 2024 | 7.05 | 7.17 | 6.53 | 6.57 | 6.57 | 14,161,900 |
| Jan 19, 2024 | 7.15 | 7.25 | 7.05 | 7.08 | 7.08 | 8,969,732 |
| Jan 18, 2024 | 7.20 | 7.35 | 6.93 | 7.15 | 7.15 | 16,489,500 |
| Jan 17, 2024 | 7.42 | 7.45 | 7.26 | 7.26 | 7.26 | 6,696,900 |
| Jan 16, 2024 | 7.52 | 7.56 | 7.33 | 7.45 | 7.45 | 8,168,804 |
| Jan 15, 2024 | 7.48 | 7.61 | 7.42 | 7.54 | 7.54 | 8,536,004 |
| Jan 12, 2024 | 7.57 | 7.61 | 7.47 | 7.47 | 7.47 | 7,433,800 |
| Jan 11, 2024 | 7.45 | 7.62 | 7.43 | 7.60 | 7.60 | 8,926,865 |
| Jan 10, 2024 | 7.55 | 7.58 | 7.36 | 7.46 | 7.46 | 8,341,000 |
| Jan 09, 2024 | 7.57 | 7.69 | 7.52 | 7.57 | 7.57 | 8,722,038 |
| Jan 08, 2024 | 7.77 | 7.79 | 7.52 | 7.54 | 7.54 | 10,683,800 |
| Jan 05, 2024 | 7.89 | 7.99 | 7.73 | 7.78 | 7.78 | 9,146,900 |
| Jan 04, 2024 | 7.96 | 8.02 | 7.85 | 7.91 | 7.91 | 8,995,400 |
| Jan 03, 2024 | 8.15 | 8.15 | 7.92 | 7.99 | 7.99 | 11,922,311 |
| Jan 02, 2024 | 8.11 | 8.17 | 8.09 | 8.12 | 8.12 | 9,559,000 |
| Dec 29, 2023 | 7.84 | 8.16 | 7.82 | 8.15 | 8.15 | 13,438,546 |
| Dec 28, 2023 | 7.71 | 7.86 | 7.67 | 7.84 | 7.84 | 9,282,400 |
| Dec 27, 2023 | 7.62 | 7.77 | 7.58 | 7.75 | 7.75 | 5,711,687 |
| Dec 26, 2023 | 7.75 | 7.77 | 7.59 | 7.63 | 7.63 | 7,396,000 |
| Dec 25, 2023 | 7.69 | 7.85 | 7.69 | 7.77 | 7.77 | 6,422,586 |
| Dec 22, 2023 | 7.82 | 7.85 | 7.69 | 7.72 | 7.72 | 6,974,554 |
| Dec 21, 2023 | 7.80 | 7.88 | 7.61 | 7.82 | 7.82 | 8,508,709 |
| Dec 20, 2023 | 7.89 | 7.97 | 7.79 | 7.82 | 7.82 | 6,565,400 |
| Dec 19, 2023 | 7.79 | 7.93 | 7.77 | 7.90 | 7.90 | 6,993,208 |
| Dec 18, 2023 | 8.01 | 8.01 | 7.77 | 7.80 | 7.80 | 8,710,126 |
| Dec 15, 2023 | 8.05 | 8.09 | 7.92 | 7.95 | 7.95 | 6,368,200 |
| Dec 14, 2023 | 8.10 | 8.16 | 8.03 | 8.03 | 8.03 | 5,625,072 |
| Dec 13, 2023 | 8.08 | 8.17 | 8.03 | 8.07 | 8.07 | 7,350,700 |
| Dec 12, 2023 | 8.08 | 8.12 | 8.04 | 8.07 | 8.07 | 5,660,412 |
| Dec 11, 2023 | 7.95 | 8.13 | 7.85 | 8.12 | 8.12 | 12,328,842 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.