SHG:603328 - Guangdong Ellington Electronics Technology Co Ltd Guangdong Ellington Electronic
Sector: Information Technology, Industry: Electronic Components
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
11 Jun 2021 CNY 7.75 7.3 7.74 7.4 7.4 -0.360 (-4.64%) 18,825,127
10 Jun 2021 CNY 7.85 7.69 7.76 7.76 7.76 -0.040 (-0.51%) 9,874,382
9 Jun 2021 CNY 7.95 7.65 7.86 7.8 7.8 -0.060 (-0.76%) 13,729,285
8 Jun 2021 CNY 8.6 7.84 8.58 7.86 7.86 -0.120 (-1.50%) 31,263,587
7 Jun 2021 CNY 7.98 7.98 7.98 7.98 7.98 +0.730 (+10.07%) 4,951,495
4 Jun 2021 CNY 7.3 7.18 7.26 7.25 7.25 0.0 (0.0%) 3,054,550
3 Jun 2021 CNY 7.29 7.11 7.12 7.25 7.25 +0.130 (+1.83%) 5,603,639
2 Jun 2021 CNY 7.21 7.1 7.2 7.12 7.12 -0.050 (-0.70%) 3,942,676
1 Jun 2021 CNY 7.2 7.02 7.05 7.17 7.17 +0.110 (+1.56%) 5,405,923
31 May 2021 CNY 7.12 6.95 6.95 7.06 7.06 +0.110 (+1.58%) 4,039,360
28 May 2021 CNY 7.0 6.92 7.0 6.95 6.95 -0.060 (-0.86%) 2,548,213
27 May 2021 CNY 7.01 6.85 6.86 7.01 7.01 +0.120 (+1.74%) 4,080,786
26 May 2021 CNY 6.9 6.8 6.81 6.89 6.89 +0.040 (+0.58%) 2,693,491
25 May 2021 CNY 6.86 6.78 6.8 6.85 6.85 +0.050 (+0.74%) 2,039,991
24 May 2021 CNY 6.8 6.7 6.73 6.8 6.8 +0.060 (+0.89%) 2,350,187
21 May 2021 CNY 6.87 6.72 6.82 6.74 6.74 -0.080 (-1.17%) 2,570,100
20 May 2021 CNY 6.93 6.8 6.86 6.82 6.82 -0.090 (-1.30%) 1,907,900
19 May 2021 CNY 6.92 6.82 6.89 6.91 6.91 +0.020 (+0.29%) 1,787,584
18 May 2021 CNY 6.91 6.8 6.85 6.89 6.89 +0.030 (+0.44%) 1,477,800
17 May 2021 CNY 6.95 6.85 6.88 6.86 6.86 -0.020 (-0.29%) 2,227,650
14 May 2021 CNY 6.9 6.84 6.86 6.88 6.88 +0.010 (+0.15%) 2,267,863
13 May 2021 CNY 6.89 6.78 6.79 6.87 6.87 +0.070 (+1.03%) 2,404,204
12 May 2021 CNY 6.84 6.7 6.73 6.8 6.8 +0.040 (+0.59%) 2,350,476
11 May 2021 CNY 6.77 6.65 6.67 6.76 6.76 +0.090 (+1.35%) 1,858,678
10 May 2021 CNY 6.77 6.67 6.77 6.67 6.67 -0.070 (-1.04%) 2,007,342
7 May 2021 CNY 6.75 6.65 6.72 6.74 6.74 +0.010 (+0.15%) 1,847,600
6 May 2021 CNY 6.82 6.69 6.71 6.73 6.73 +0.020 (+0.30%) 2,087,437
30 Apr 2021 CNY 6.79 6.66 6.7 6.71 6.71 -0.020 (-0.30%) 2,433,265
29 Apr 2021 CNY 6.8 6.65 6.8 6.73 6.73 -0.170 (-2.46%) 4,807,437
28 Apr 2021 CNY 6.97 6.88 6.91 6.9 6.9 -0.040 (-0.58%) 2,818,304