Shenzhen - Delayed Quote CNY

Beijing E-Techstar Co.,Ltd. (300513.SZ)

8.88 +0.22 (+2.54%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 8.63 8.88 8.51 8.88 8.88 5,398,228
Apr 18, 2024 8.62 8.75 8.40 8.66 8.66 5,887,704
Apr 17, 2024 7.88 8.64 7.88 8.62 8.62 8,367,916
Apr 16, 2024 8.51 8.51 7.70 7.73 7.73 8,409,540
Apr 15, 2024 9.11 9.11 8.30 8.51 8.51 6,450,300
Apr 12, 2024 9.23 9.35 9.00 9.04 9.04 3,605,760
Apr 11, 2024 9.10 9.36 9.00 9.21 9.21 4,285,216
Apr 10, 2024 9.46 9.58 8.95 9.07 9.07 5,111,952
Apr 9, 2024 9.49 9.63 9.37 9.54 9.54 3,495,188
Apr 8, 2024 9.87 9.87 9.40 9.46 9.46 4,691,548
Apr 3, 2024 10.05 10.12 9.76 9.86 9.86 5,382,492
Apr 2, 2024 10.17 10.21 9.97 10.11 10.11 5,107,728
Apr 1, 2024 10.03 10.16 10.00 10.16 10.16 5,437,580
Mar 29, 2024 9.89 10.10 9.80 10.06 10.06 3,405,980
Mar 28, 2024 9.61 9.99 9.50 9.80 9.80 6,365,800
Mar 27, 2024 9.90 9.98 9.50 9.50 9.50 5,696,930
Mar 26, 2024 10.09 10.16 9.82 9.93 9.93 6,366,136
Mar 25, 2024 10.39 10.50 10.03 10.07 10.07 6,693,740
Mar 22, 2024 10.53 10.56 10.24 10.41 10.41 7,949,152
Mar 21, 2024 10.53 10.67 10.41 10.66 10.66 8,508,360
Mar 20, 2024 10.36 10.50 10.31 10.47 10.47 6,438,601
Mar 19, 2024 10.36 10.47 10.30 10.31 10.31 6,242,216
Mar 18, 2024 10.17 10.40 10.12 10.40 10.40 7,513,080
Mar 15, 2024 10.15 10.25 9.98 10.20 10.20 6,796,224
Mar 14, 2024 10.40 10.50 10.01 10.18 10.18 12,619,840
Mar 13, 2024 10.00 10.74 9.91 10.57 10.57 17,093,592
Mar 12, 2024 10.18 10.25 9.99 10.05 10.05 8,865,280
Mar 11, 2024 9.82 10.13 9.61 10.05 10.05 11,331,860
Mar 8, 2024 9.40 9.63 9.35 9.63 9.63 4,429,824
Mar 7, 2024 9.60 9.68 9.35 9.39 9.39 4,896,497
Mar 6, 2024 9.31 9.56 9.30 9.55 9.55 5,223,011
Mar 5, 2024 9.50 9.56 9.30 9.37 9.37 5,311,748
Mar 4, 2024 9.70 9.76 9.35 9.56 9.56 6,552,692
Mar 1, 2024 9.43 9.81 9.31 9.70 9.70 7,344,119
Feb 29, 2024 8.93 9.49 8.90 9.40 9.40 8,729,930
Feb 28, 2024 9.90 10.30 9.05 9.11 9.11 16,704,940
Feb 27, 2024 9.42 9.77 9.40 9.77 9.77 8,444,728
Feb 26, 2024 9.40 9.75 9.18 9.57 9.57 10,418,548
Feb 23, 2024 8.88 9.33 8.84 9.31 9.31 10,141,136
Feb 22, 2024 8.52 8.91 8.52 8.83 8.83 8,496,430
Feb 21, 2024 8.25 8.97 8.20 8.58 8.58 11,301,656
Feb 20, 2024 8.30 8.41 8.17 8.35 8.35 7,165,348
Feb 19, 2024 7.90 8.47 7.88 8.35 8.35 12,948,774
Feb 8, 2024 6.91 7.99 6.91 7.88 7.88 11,480,058
Feb 7, 2024 7.44 7.44 6.75 6.90 6.90 12,054,620
Feb 6, 2024 7.01 7.50 6.50 7.30 7.30 13,300,563
Feb 5, 2024 7.96 7.99 6.86 7.13 7.13 13,128,596
Feb 2, 2024 8.56 8.68 7.70 8.01 8.01 8,934,637
Feb 1, 2024 8.71 8.75 8.27 8.48 8.48 7,838,939
Jan 31, 2024 9.28 9.31 8.65 8.65 8.65 10,997,105
Jan 30, 2024 9.10 9.25 8.80 8.83 8.83 4,995,100
Jan 29, 2024 9.71 9.75 9.17 9.18 9.18 4,262,300
Jan 26, 2024 9.64 9.78 9.53 9.60 9.60 4,631,900
Jan 25, 2024 9.26 9.66 9.06 9.64 9.64 7,093,200
Jan 24, 2024 9.29 9.29 8.82 9.22 9.22 5,616,700
Jan 23, 2024 9.06 9.22 8.94 9.14 9.14 5,527,476
Jan 22, 2024 9.75 9.86 9.08 9.12 9.12 6,182,457
Jan 19, 2024 10.02 10.02 9.77 9.78 9.78 4,359,852
Jan 18, 2024 10.06 10.10 9.66 10.07 10.07 6,931,612
Jan 17, 2024 10.39 10.49 10.02 10.03 10.03 5,793,920
Jan 16, 2024 10.49 10.50 10.13 10.36 10.36 8,915,640
Jan 15, 2024 10.87 10.88 10.75 10.81 10.81 2,386,300
Jan 12, 2024 10.91 11.02 10.82 10.86 10.86 3,164,400
Jan 11, 2024 10.64 10.98 10.64 10.97 10.97 5,276,016
Jan 10, 2024 10.98 10.98 10.57 10.65 10.65 5,472,300
Jan 9, 2024 11.03 11.18 10.84 10.93 10.93 5,663,800
Jan 8, 2024 11.30 11.31 11.02 11.03 11.03 3,160,996
Jan 5, 2024 11.54 11.59 11.16 11.27 11.27 5,834,559
Jan 4, 2024 11.56 11.65 11.47 11.57 11.57 2,478,832
Jan 3, 2024 11.66 11.73 11.46 11.59 11.59 4,144,920
Jan 2, 2024 11.86 11.91 11.69 11.70 11.70 4,084,400
Dec 29, 2023 11.73 11.89 11.70 11.88 11.88 4,058,864
Dec 28, 2023 11.52 11.80 11.41 11.71 11.71 5,282,100
Dec 27, 2023 11.53 11.63 11.41 11.55 11.55 3,719,300
Dec 26, 2023 11.87 11.87 11.42 11.54 11.54 5,253,900
Dec 25, 2023 11.85 12.06 11.78 11.86 11.86 3,907,379
Dec 22, 2023 12.31 12.39 11.81 11.83 11.83 6,316,980
Dec 21, 2023 12.24 12.39 12.01 12.39 12.39 3,789,150
Dec 20, 2023 12.40 12.46 12.21 12.21 12.21 3,299,000
Dec 19, 2023 12.35 12.42 12.20 12.39 12.39 2,935,481
Dec 18, 2023 12.52 12.65 12.28 12.34 12.34 4,881,761
Dec 15, 2023 12.63 12.73 12.44 12.60 12.60 4,051,252
Dec 14, 2023 12.97 13.00 12.61 12.61 12.61 5,729,380
Dec 13, 2023 13.07 13.17 12.95 12.97 12.97 3,248,800
Dec 12, 2023 13.00 13.20 13.00 13.12 13.12 3,665,550
Dec 11, 2023 12.90 13.04 12.84 13.04 13.04 4,486,640
Dec 8, 2023 13.23 13.27 12.88 12.91 12.91 6,047,501
Dec 7, 2023 13.01 13.34 12.99 13.21 13.21 5,489,600
Dec 6, 2023 12.91 13.12 12.81 13.04 13.04 4,018,040
Dec 5, 2023 13.25 13.29 12.98 12.98 12.98 3,968,872
Dec 4, 2023 13.27 13.44 13.25 13.31 13.31 4,500,200
Dec 1, 2023 12.86 13.31 12.79 13.30 13.30 6,075,376
Nov 30, 2023 13.00 13.08 12.71 12.81 12.81 6,008,780
Nov 29, 2023 13.17 13.28 12.97 13.04 13.04 5,707,928
Nov 28, 2023 13.14 13.33 13.00 13.17 13.17 5,627,817
Nov 27, 2023 13.15 13.47 13.11 13.14 13.14 6,045,115
Nov 24, 2023 13.64 13.64 13.11 13.20 13.20 10,298,208
Nov 23, 2023 13.40 13.64 13.22 13.49 13.49 22,720,045
Nov 22, 2023 13.66 14.34 13.58 14.13 14.13 26,277,801
Nov 21, 2023 13.61 14.38 13.59 13.65 13.65 18,932,439
Nov 20, 2023 13.71 13.75 13.50 13.53 13.53 4,518,940
Nov 17, 2023 13.56 13.66 13.47 13.61 13.61 4,780,924
Nov 16, 2023 13.63 13.82 13.56 13.62 13.62 6,875,428
Nov 15, 2023 13.63 13.77 13.54 13.54 13.54 6,206,856
Nov 14, 2023 13.45 13.63 13.34 13.61 13.61 5,890,961
Nov 13, 2023 13.01 13.55 13.01 13.52 13.52 8,242,345
Nov 10, 2023 13.13 13.18 12.97 13.12 13.12 4,243,320
Nov 9, 2023 13.26 13.28 13.09 13.13 13.13 4,567,536
Nov 8, 2023 13.18 13.26 13.09 13.20 13.20 5,655,736
Nov 7, 2023 13.00 13.20 12.90 13.20 13.20 6,037,592
Nov 6, 2023 12.92 13.07 12.89 13.03 13.03 5,509,208
Nov 3, 2023 12.71 12.89 12.64 12.84 12.84 5,101,900
Nov 2, 2023 12.57 12.98 12.56 12.69 12.69 6,695,340
Nov 1, 2023 12.81 12.88 12.61 12.63 12.63 4,292,984
Oct 31, 2023 12.69 12.97 12.61 12.73 12.73 6,245,988
Oct 30, 2023 12.19 12.80 12.17 12.76 12.76 6,778,280
Oct 27, 2023 12.16 12.34 11.96 12.25 12.25 5,403,480
Oct 26, 2023 12.16 12.30 11.96 12.20 12.20 4,881,600
Oct 25, 2023 11.95 12.47 11.95 12.32 12.32 4,884,700
Oct 24, 2023 11.80 12.13 11.68 11.97 11.97 3,836,440
Oct 23, 2023 12.15 12.25 11.70 11.80 11.80 4,605,336
Oct 20, 2023 12.58 12.71 12.18 12.21 12.21 5,537,865
Oct 19, 2023 12.63 12.94 12.60 12.65 12.65 4,182,915
Oct 18, 2023 12.79 12.84 12.47 12.64 12.64 3,457,500
Oct 17, 2023 12.61 12.81 12.52 12.78 12.78 3,599,908
Oct 16, 2023 12.90 12.94 12.57 12.65 12.65 5,347,900
Oct 13, 2023 12.82 13.28 12.70 12.95 12.95 8,270,500
Oct 12, 2023 12.96 13.04 12.75 12.84 12.84 4,380,700
Oct 11, 2023 12.97 13.03 12.77 12.82 12.82 5,340,500
Oct 10, 2023 12.88 13.04 12.71 12.89 12.89 6,622,700
Oct 9, 2023 12.54 12.91 12.51 12.88 12.88 8,437,940
Sep 28, 2023 12.22 12.51 12.18 12.48 12.48 4,839,267
Sep 27, 2023 12.15 12.26 12.04 12.16 12.16 3,047,900
Sep 26, 2023 12.10 12.28 12.06 12.16 12.16 3,881,404
Sep 25, 2023 12.13 12.24 11.94 12.05 12.05 3,117,000
Sep 22, 2023 11.71 12.06 11.62 12.06 12.06 4,006,300
Sep 21, 2023 11.63 11.83 11.51 11.75 11.75 4,182,100
Sep 20, 2023 11.94 12.09 11.61 11.64 11.64 4,830,700
Sep 19, 2023 12.25 12.28 11.95 11.96 11.96 3,425,280
Sep 18, 2023 12.18 12.36 12.12 12.25 12.25 2,779,088
Sep 15, 2023 12.33 12.42 12.16 12.19 12.19 2,892,696
Sep 14, 2023 12.44 12.50 12.23 12.32 12.32 2,835,200
Sep 13, 2023 12.77 12.85 12.28 12.41 12.41 4,695,940
Sep 12, 2023 12.97 12.97 12.78 12.79 12.79 3,506,242
Sep 11, 2023 13.04 13.11 12.78 12.92 12.92 4,027,120
Sep 8, 2023 12.67 13.03 12.59 13.03 13.03 3,981,000
Sep 7, 2023 12.94 13.04 12.70 12.74 12.74 3,389,280
Sep 6, 2023 12.83 13.05 12.60 12.95 12.95 6,065,100
Sep 5, 2023 12.60 12.92 12.56 12.85 12.85 4,860,516
Sep 4, 2023 12.53 12.66 12.44 12.66 12.66 3,132,188
Sep 1, 2023 12.71 12.76 12.38 12.51 12.51 4,216,840
Aug 31, 2023 12.81 12.85 12.67 12.75 12.75 4,195,460
Aug 30, 2023 12.61 12.95 12.58 12.85 12.85 5,583,608
Aug 29, 2023 12.17 12.78 12.09 12.70 12.70 6,464,520
Aug 28, 2023 13.00 13.13 12.38 12.46 12.46 7,714,328
Aug 25, 2023 12.96 12.96 12.22 12.31 12.31 7,775,008
Aug 24, 2023 13.16 13.33 13.00 13.02 13.02 4,202,300
Aug 23, 2023 13.30 13.45 13.15 13.16 13.16 4,050,292
Aug 22, 2023 13.00 13.40 12.96 13.40 13.40 5,288,740
Aug 21, 2023 13.18 13.33 12.95 13.00 13.00 4,782,700
Aug 18, 2023 13.43 13.59 13.16 13.17 13.17 6,069,728
Aug 17, 2023 13.19 13.48 13.04 13.44 13.44 5,506,652
Aug 16, 2023 13.02 13.46 12.97 13.24 13.24 4,788,800
Aug 15, 2023 13.39 13.44 12.98 13.02 13.02 4,940,552
Aug 14, 2023 13.05 13.46 12.96 13.44 13.44 4,930,400
Aug 11, 2023 13.23 13.32 13.10 13.13 13.13 3,402,300
Aug 10, 2023 13.20 13.33 13.14 13.21 13.21 2,491,959
Aug 9, 2023 13.38 13.46 13.16 13.17 13.17 3,604,800
Aug 8, 2023 13.51 13.59 13.30 13.39 13.39 4,280,488
Aug 7, 2023 13.60 13.75 13.45 13.53 13.53 4,500,104
Aug 4, 2023 13.35 13.68 13.35 13.59 13.59 5,736,800
Aug 3, 2023 13.45 13.50 13.37 13.43 13.43 3,041,536
Aug 2, 2023 13.49 13.49 13.33 13.46 13.46 2,991,780
Aug 1, 2023 13.56 13.57 13.37 13.49 13.49 4,403,660
Jul 31, 2023 13.40 13.96 13.31 13.58 13.58 9,407,823
Jul 28, 2023 13.33 13.45 13.08 13.40 13.40 5,108,700
Jul 27, 2023 13.33 13.54 13.20 13.35 13.35 4,871,313
Jul 26, 2023 13.61 13.68 13.30 13.35 13.35 6,889,888
Jul 25, 2023 13.76 13.81 13.43 13.70 13.70 7,375,040
Jul 24, 2023 13.70 13.84 13.21 13.67 13.67 7,951,852
Jul 21, 2023 14.16 14.16 13.77 13.78 13.78 10,286,692
Jul 20, 2023 14.66 14.78 14.20 14.26 14.26 12,387,500
Jul 19, 2023 13.75 14.85 13.68 14.47 14.47 25,873,807
Jul 18, 2023 14.10 14.10 13.78 13.82 13.82 10,531,830
Jul 17, 2023 13.86 14.40 13.60 14.29 14.29 16,220,438
Jul 14, 2023 13.85 14.04 13.68 13.86 13.86 7,211,855
Jul 13, 2023 14.07 14.19 13.63 13.88 13.88 11,176,920
Jul 12, 2023 14.25 14.60 13.90 13.96 13.96 18,194,424
Jul 11, 2023 13.55 14.29 13.51 14.20 14.20 15,680,004
Jul 10, 2023 13.78 14.08 13.59 13.59 13.59 10,741,266
Jul 7, 2023 13.79 13.97 13.41 13.63 13.63 10,354,736
Jul 6, 2023 13.55 13.82 13.52 13.56 13.56 4,550,589
Jul 5, 2023 13.91 14.10 13.64 13.70 13.70 8,002,180
Jul 4, 2023 13.80 14.06 13.70 14.00 14.00 7,724,884
Jul 3, 2023 13.84 13.89 13.45 13.80 13.80 9,004,390
Jun 30, 2023 13.70 13.94 13.56 13.85 13.85 9,370,492
Jun 29, 2023 13.63 13.99 13.40 13.81 13.81 9,534,725
Jun 28, 2023 14.11 14.11 13.01 13.56 13.56 14,574,020
Jun 27, 2023 13.96 14.29 13.96 14.14 14.14 6,750,821
Jun 26, 2023 14.25 14.58 13.95 14.04 14.04 9,950,790
Jun 21, 2023 14.63 14.73 14.26 14.27 14.27 11,861,036
Jun 20, 2023 14.90 14.99 14.42 14.65 14.65 29,787,768
Jun 19, 2023 15.55 15.65 15.32 15.38 15.38 13,113,427
Jun 16, 2023 15.82 15.82 15.25 15.49 15.49 16,626,647
Jun 15, 2023 15.63 15.83 15.45 15.82 15.82 16,382,500
Jun 14, 2023 15.60 15.77 15.46 15.65 15.65 16,306,032
Jun 13, 2023 15.25 16.03 15.18 15.75 15.75 28,782,032
Jun 12, 2023 15.15 15.30 14.95 15.02 15.02 13,238,320
Jun 9, 2023 14.97 15.13 14.77 15.13 15.13 18,732,688
Jun 8, 2023 14.77 15.28 14.52 15.19 15.19 29,211,212
Jun 7, 2023 14.26 14.71 14.16 14.68 14.68 12,222,144
Jun 6, 2023 14.66 14.74 14.17 14.22 14.22 15,103,156
Jun 5, 2023 14.76 15.03 14.70 14.74 14.74 15,953,098
Jun 2, 2023 14.51 14.96 14.33 14.74 14.74 18,778,644
Jun 1, 2023 14.53 14.65 14.24 14.40 14.40 13,056,500
May 31, 2023 14.58 14.58 14.34 14.47 14.47 13,388,688
May 30, 2023 14.00 14.60 13.79 14.60 14.60 20,471,296
May 29, 2023 14.25 14.32 13.79 13.99 13.99 16,205,012
May 26, 2023 14.29 14.48 14.10 14.30 14.30 15,771,867
May 25, 2023 14.07 14.56 14.02 14.21 14.21 22,517,838
May 24, 2023 14.20 14.73 14.07 14.18 14.18 27,199,484
May 23, 2023 15.64 16.60 14.35 14.42 14.42 41,926,447
May 22, 2023 14.76 15.29 14.66 15.15 15.15 38,243,283
May 19, 2023 14.52 14.76 14.49 14.60 14.60 21,154,240
May 18, 2023 15.05 15.24 14.56 14.62 14.62 38,065,222
May 17, 2023 14.13 15.88 14.13 15.25 15.25 49,657,251
May 16, 2023 14.18 14.98 14.01 14.29 14.29 37,862,817
May 15, 2023 13.46 13.95 13.35 13.84 13.84 12,063,708
May 12, 2023 13.40 13.76 13.40 13.49 13.49 8,969,757
May 11, 2023 13.70 13.76 13.43 13.43 13.43 8,726,326
May 10, 2023 13.55 13.82 13.41 13.52 13.52 10,755,278
May 9, 2023 13.35 13.77 13.16 13.67 13.67 13,999,436
May 8, 2023 13.32 13.46 13.20 13.39 13.39 8,802,856
May 5, 2023 12.93 13.54 12.62 13.48 13.48 12,623,500
May 4, 2023 12.73 13.06 12.65 12.88 12.88 7,353,500
Apr 28, 2023 12.33 12.93 12.33 12.90 12.90 9,776,292
Apr 27, 2023 12.32 12.85 12.32 12.41 12.41 14,004,932
Apr 26, 2023 12.36 12.45 11.86 11.97 11.97 11,087,176
Apr 25, 2023 12.55 12.66 12.16 12.35 12.35 8,832,444
Apr 24, 2023 12.33 12.80 12.23 12.55 12.55 9,475,300
Apr 21, 2023 13.48 13.49 12.28 12.39 12.39 23,838,644
Apr 20, 2023 13.85 14.02 13.69 13.70 13.70 11,025,215
Apr 19, 2023 13.65 14.04 13.55 13.83 13.83 10,623,945