Shanghai - Delayed Quote CNY

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

8.70
-0.17
(-1.92%)
At close: May 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 20258.878.888.668.708.708,111,461
May 29, 20258.688.928.648.878.8710,942,607
May 28, 20258.688.758.648.668.667,063,900
May 27, 20258.778.798.578.658.659,426,700
May 26, 20258.738.868.728.738.738,612,800
May 23, 20258.868.958.728.748.747,830,800
May 22, 20258.899.018.838.858.857,789,419
May 21, 20259.029.048.878.958.957,826,400
May 20, 20259.009.068.939.039.036,385,300
May 19, 20258.949.018.869.009.007,790,500
May 16, 20258.939.078.938.978.977,307,100
May 15, 20259.089.098.948.968.968,416,900
May 14, 20259.169.269.069.109.1012,503,900
May 13, 20259.349.349.149.169.1610,429,200
May 12, 20259.169.219.109.179.1710,085,824
May 9, 20259.159.158.989.039.039,158,600
May 8, 20259.049.178.989.169.1610,114,800
May 7, 20259.089.178.939.029.0210,737,200
May 6, 20258.809.038.779.039.0310,354,720
Apr 30, 20258.608.768.588.718.719,704,500
Apr 29, 20258.518.638.458.598.599,398,700
Apr 28, 20258.568.598.488.518.518,320,800
Apr 25, 20258.448.688.448.578.5713,285,919
Apr 24, 20258.468.568.368.428.429,785,400
Apr 23, 20258.438.568.418.508.5012,822,102
Apr 22, 20258.358.368.248.328.328,025,300
Apr 21, 20258.208.378.138.368.369,841,302
Apr 18, 20258.108.248.048.198.199,183,300
Apr 17, 20258.048.208.008.088.088,978,600
Apr 16, 20258.268.307.948.088.0814,135,100
Apr 15, 20258.378.438.228.318.3110,902,702
Apr 14, 20258.708.848.348.368.3621,675,000
Apr 11, 20257.928.347.908.208.2018,706,139
Apr 10, 20258.088.258.008.028.0225,422,900
Apr 9, 20257.477.827.097.767.7630,869,929
Apr 8, 20258.088.357.687.727.7237,641,279
Apr 7, 20258.798.798.538.538.5312,232,500
Apr 3, 20259.969.999.459.489.4823,806,956
Apr 2, 202510.0110.1910.0110.0710.077,604,900
Apr 1, 202510.1510.2010.0110.0310.0310,170,600
Mar 31, 202510.1610.269.9210.1010.1016,083,802
Mar 28, 202510.4110.5010.2810.2910.299,613,700
Mar 27, 202510.3510.5410.2010.4410.4410,892,600
Mar 26, 202510.4010.6410.3710.4610.4610,338,163
Mar 25, 202510.6910.7810.3710.3910.3913,208,000
Mar 24, 202510.6210.7910.4710.7310.7314,688,083
Mar 21, 202510.8210.9210.5810.6310.6315,919,625
Mar 20, 202510.9111.0610.8710.8910.8914,478,800
Mar 19, 202511.1111.1610.8710.9310.9319,420,914
Mar 18, 202511.0311.2210.9611.2111.2123,577,237
Mar 17, 202511.0511.0610.8811.0311.0318,517,556
Mar 14, 202510.7811.0510.6011.0111.0131,112,389
Mar 13, 202510.7010.8810.5010.8710.8723,864,805
Mar 12, 202510.5510.8410.4810.7210.7219,681,191
Mar 11, 202510.2210.7310.2210.5110.5115,100,540
Mar 10, 202510.4310.5310.3310.5010.5013,655,200
Mar 7, 202510.5610.6910.3810.4610.4618,524,998
Mar 6, 202510.5010.6710.4610.5910.5917,093,250
Mar 5, 202510.4010.5410.3110.4310.4313,869,648
Mar 4, 202510.2210.4610.1710.4310.4312,472,600
Mar 3, 202510.4010.5110.1910.2810.2820,280,990
Feb 28, 202511.0011.0410.2810.3210.3227,667,824
Feb 27, 202511.2211.3210.8811.1211.1221,606,486
Feb 26, 202511.0611.2711.0211.1811.1820,790,600
Feb 25, 202511.0111.3210.9211.0711.0722,460,663
Feb 24, 202511.3111.3311.0411.1611.1628,029,680
Feb 21, 202511.1511.5110.9911.3611.3650,273,545
Feb 20, 202510.6011.3610.5511.1811.1860,445,618
Feb 19, 202510.3010.5810.1910.5810.5818,520,306
Feb 18, 202510.4610.6010.2010.2710.2717,905,660
Feb 17, 202510.4110.6510.3610.5110.5121,585,958
Feb 14, 202510.4110.5310.2910.3910.3918,943,700
Feb 13, 202510.7210.7710.4210.4610.4618,073,757
Feb 12, 202510.5810.8410.5310.7210.7219,994,800
Feb 11, 202510.5710.6910.5010.6110.6116,802,500
Feb 10, 202510.7010.7710.4610.6110.6127,821,000
Feb 7, 202510.6610.9710.5610.7410.7444,999,850
Feb 6, 20259.9310.469.9210.4510.4527,456,688
Feb 5, 202510.2210.279.929.999.9920,544,600
Jan 27, 202510.3610.4010.1210.1610.1620,929,700
Jan 24, 202510.3510.5010.1710.3710.3734,202,021
Jan 23, 202510.4910.6810.3610.4010.4029,102,860
Jan 22, 202510.2510.5810.2010.4310.4327,109,450
Jan 21, 202510.2810.3610.1710.2810.2826,582,900
Jan 20, 202510.1510.3110.1010.2310.2354,347,792
Jan 17, 20259.2510.229.2110.0510.0568,313,041
Jan 16, 20259.389.499.249.299.2915,603,202
Jan 15, 20259.309.409.249.329.3215,154,940
Jan 14, 20258.839.358.759.349.3423,926,820
Jan 13, 20258.818.898.598.818.8117,345,600
Jan 10, 20259.249.358.948.958.9520,923,252
Jan 9, 20258.909.568.899.259.2531,493,700
Jan 8, 20259.079.098.658.968.9620,299,100
Jan 7, 20258.879.148.839.119.1122,370,803
Jan 6, 20258.819.028.738.878.8721,235,726
Jan 3, 20259.109.138.758.808.8024,161,548
Jan 2, 20259.819.858.979.109.1040,699,656
Dec 31, 202410.3810.439.869.869.8628,894,456
Dec 30, 202410.4010.5210.2010.3310.3321,303,136
Dec 27, 202410.5810.6010.2810.3610.3633,383,862
Dec 26, 202410.2310.7010.1910.5810.5835,882,703
Dec 25, 202410.3910.4810.1010.3010.3029,306,339
Dec 24, 202410.2510.5810.1210.3910.3944,648,667
Dec 23, 202410.5710.8510.1710.1910.1960,680,984
Dec 20, 20249.9310.929.8510.7810.7884,269,592
Dec 19, 20249.859.949.639.939.9329,010,825
Dec 18, 20249.7210.049.619.949.9437,854,670
Dec 17, 20249.659.859.559.599.5919,650,700
Dec 16, 20249.669.829.509.569.5615,872,000
Dec 13, 20249.739.849.639.679.6717,431,814
Dec 12, 20249.559.799.529.779.7720,901,920
Dec 11, 20249.429.659.399.569.5615,066,200
Dec 10, 20249.599.629.359.399.3918,132,337
Dec 9, 20249.399.499.269.329.3211,219,333
Dec 6, 20249.319.419.229.389.3811,777,300
Dec 5, 20249.209.389.189.319.318,894,200
Dec 4, 20249.369.439.179.229.2211,147,700
Dec 3, 20249.389.409.259.369.3612,899,500
Dec 2, 20249.269.489.269.379.3715,042,400
Nov 29, 20249.049.319.019.219.2114,177,900
Nov 28, 20249.149.189.019.049.0411,005,100
Nov 27, 20248.979.188.779.179.1714,407,840
Nov 26, 20249.059.178.958.998.9910,586,898
Nov 25, 20249.109.128.859.069.0616,058,698
Nov 22, 20249.419.579.069.069.0620,397,250
Nov 21, 20249.479.579.329.449.4414,634,087
Nov 20, 20249.509.569.389.519.5115,935,880
Nov 19, 20249.159.509.159.489.4816,251,335
Nov 18, 20249.429.499.079.139.1319,085,179
Nov 15, 20249.579.749.349.369.3619,726,070
Nov 14, 202410.1110.139.569.629.6225,568,900
Nov 13, 20249.9210.209.8610.1310.1325,030,111
Nov 12, 202410.0610.339.9110.0010.0029,110,169
Nov 11, 20249.6910.069.6910.0510.0526,559,158
Nov 8, 20249.8310.079.719.759.7527,769,376
Nov 7, 20249.559.729.519.729.7221,141,775
Nov 6, 20249.769.929.579.689.6824,937,149
Nov 5, 20249.379.759.359.729.7223,618,749
Nov 4, 20249.199.439.199.369.3619,626,050
Nov 1, 20249.719.799.189.209.2032,231,287
Oct 31, 20249.679.879.579.819.8132,707,393
Oct 30, 20249.859.899.509.719.7149,623,633
Oct 29, 202410.0310.659.9610.2010.2046,498,246
Oct 28, 20249.9010.079.8410.0010.0022,340,932
Oct 25, 202410.0210.109.829.959.9529,614,262
Oct 24, 20249.6210.369.5810.1110.1142,142,639
Oct 23, 20249.689.959.569.719.7125,302,100
Oct 22, 20249.709.879.609.729.7223,489,662
Oct 21, 20249.709.989.609.739.7334,058,430
Oct 18, 20249.309.829.289.639.6333,841,579
Oct 17, 20249.289.549.279.319.3121,137,700
Oct 16, 20249.149.369.089.269.2618,183,800
Oct 15, 20249.529.709.309.329.3227,279,648
Oct 14, 20249.169.639.169.629.6230,464,750
Oct 11, 20249.859.919.039.229.2242,558,006
Oct 10, 20249.7310.249.679.999.9951,285,509
Oct 9, 20249.8710.459.529.649.6456,011,753
Oct 8, 202410.1410.149.4210.1410.1456,114,538
Sep 30, 20248.769.228.449.229.2251,018,853
Sep 27, 20248.168.408.108.388.3819,230,419
Sep 26, 20247.838.117.798.108.1026,211,719
Sep 25, 20247.938.057.777.817.8127,688,000
Sep 24, 20247.617.877.487.867.8629,378,056
Sep 23, 20247.517.697.397.627.6217,592,800
Sep 20, 20247.607.707.457.517.5114,812,057
Sep 19, 20247.477.627.397.567.5615,978,500
Sep 18, 20247.547.637.327.427.4216,445,700
Sep 13, 20247.587.797.547.647.6418,000,300
Sep 12, 20247.687.727.577.607.6011,257,000
Sep 11, 20247.697.747.597.637.6311,946,200
Sep 10, 20247.727.767.557.707.7014,823,100
Sep 9, 20247.707.777.617.687.6814,454,700
Sep 6, 20247.837.887.667.727.7214,700,300
Sep 5, 20247.787.967.727.857.8515,782,200
Sep 4, 20247.887.887.707.827.8220,757,502
Sep 3, 20247.808.037.807.887.8831,880,478
Sep 2, 20247.768.057.697.847.8459,086,066
Aug 30, 20247.517.907.457.707.7066,340,850
Aug 29, 20247.207.517.187.517.5146,718,427
Aug 28, 20246.786.876.766.836.838,258,054
Aug 27, 20246.926.926.766.786.7811,907,000
Aug 26, 20246.897.016.806.946.949,324,700
Aug 23, 20246.786.916.756.866.869,467,800
Aug 22, 20246.936.946.786.826.8212,044,000
Aug 21, 20246.847.046.836.926.9211,627,300
Aug 20, 20247.067.086.866.896.8916,276,365
Aug 19, 20247.097.197.007.047.0414,051,900
Aug 16, 20247.057.177.047.107.1019,096,742
Aug 15, 20246.997.166.947.037.0319,984,853
Aug 14, 20247.047.066.976.986.9810,773,404
Aug 13, 20246.917.066.887.037.0314,833,593
Aug 12, 20246.997.066.896.926.9214,170,000
Aug 9, 20246.957.226.957.007.0026,613,200
Aug 8, 20246.856.996.756.896.8916,803,626
Aug 7, 20246.886.996.846.926.9217,739,400
Aug 6, 20247.007.056.826.906.9024,665,376
Aug 5, 20247.217.276.846.866.8634,636,200
Aug 2, 20247.577.597.317.357.3525,412,900
Aug 1, 20247.817.857.627.667.6625,063,400
Jul 31, 20247.297.867.287.757.7538,642,576
Jul 30, 20247.257.407.137.327.3217,588,197
Jul 29, 20247.377.487.277.297.2921,604,577
Jul 26, 20247.077.607.047.427.4235,896,273
Jul 25, 20247.197.236.987.037.0329,413,400
Jul 24, 20247.407.557.257.277.2723,080,690
Jul 23, 20247.757.787.427.457.4534,193,088
Jul 22, 20247.727.867.667.807.8026,432,197
Jul 19, 20247.757.937.637.717.7134,067,549
Jul 18, 20248.028.127.607.847.8448,612,867
Jul 17, 20248.588.598.258.258.2540,375,165
Jul 16, 20248.388.728.318.688.6851,055,165
Jul 15, 20248.618.718.348.428.4234,652,100
Jul 12, 20248.518.668.438.618.6140,148,407
Jul 11, 20248.558.768.418.708.7080,910,897
Jul 10, 20248.078.757.998.558.55102,645,092
Jul 9, 20247.258.037.248.038.0365,710,609
Jul 8, 20247.507.597.257.307.3031,489,992
Jul 5, 20247.757.757.757.757.75-
Jul 4, 20247.598.037.557.757.7564,471,342
Jul 3, 20247.667.787.517.567.5638,414,480
Jul 2, 20247.677.867.497.807.8058,019,802
Jul 1, 20247.867.937.497.697.6955,348,083
Jun 28, 20247.268.057.237.867.8666,096,546
Jun 27, 2024 0.194 Dividend
Jun 27, 20247.417.597.317.327.3228,422,862
Jun 26, 20247.307.647.217.617.4226,923,408
Jun 25, 20247.447.547.217.307.1129,349,833
Jun 24, 20247.647.877.507.527.3335,692,005
Jun 21, 20247.467.817.367.727.5226,315,532
Jun 20, 20247.607.747.507.527.3321,672,652
Jun 19, 20247.687.717.527.597.4020,327,926
Jun 18, 20247.767.767.617.707.5028,155,890
Jun 17, 20247.507.807.477.747.5435,320,498
Jun 14, 20247.327.547.277.537.3423,195,871
Jun 13, 20247.367.467.317.337.1417,300,683
Jun 12, 20247.287.457.267.367.1720,704,180
Jun 11, 20246.967.346.907.317.1220,461,842
Jun 7, 20246.957.126.897.006.8215,400,554
Jun 6, 20247.077.236.866.916.7320,759,570
Jun 5, 20247.057.156.967.006.8210,020,988
Jun 4, 20247.197.236.937.056.8714,620,000
Jun 3, 20247.337.337.127.237.0513,575,438
May 31, 20247.167.337.167.287.0910,492,800
May 30, 20247.097.216.987.166.989,689,300

Related Tickers

688630.SS Circuit Fabology Microelectronics Equipment Co.,Ltd.
74.14
+1.01%
 
688183.SS Shengyi Electronics Co., Ltd.
29.82
-0.93%
 
600330.SS TIANTONG
6.64
-1.92%
 
688375.SS Guobo Electronics Co., Ltd.
57.11
-1.53%
 
600363.SS LIANOVATION
60.96
-4.75%
 
300403.SZ Hanyu Group Joint-Stock Co., Ltd.
14.63
-5.25%
 
603738.SS TKD Science and Technology Co.,Ltd.
13.32
-1.91%
 
688138.SS Shenzhen Qingyi Photomask Limited
25.10
-1.45%
 
688182.SS Jiangsu Cai Qin Technology Co., Ltd
29.57
+0.85%
 
7826.T Furuya Metal Co., Ltd.
2,760.00
+1.69%