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

Shenzhen - Shenzhen Delayed Price. Currency in CNY

13.90

+0.80

(+6.11%)

At close: 03:04PM CST

Advertisement

Time Period:

Apr 02, 2022 - Apr 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	13.19	13.98	12.96	13.90	13.90	14,779,019
Mar 30, 2023	13.36	13.39	12.98	13.10	13.10	7,558,210
Mar 29, 2023	13.61	13.67	13.31	13.37	13.37	8,617,826
Mar 28, 2023	13.75	13.87	13.44	13.63	13.63	8,748,572
Mar 27, 2023	13.80	13.85	13.44	13.81	13.81	13,178,479
Mar 24, 2023	13.65	13.80	13.38	13.71	13.71	12,479,484
Mar 23, 2023	13.43	13.54	13.35	13.48	13.48	8,404,104
Mar 22, 2023	13.16	13.52	13.07	13.50	13.50	13,781,515
Mar 21, 2023	12.69	13.20	12.52	13.19	13.19	12,256,521
Mar 20, 2023	12.96	13.08	12.65	12.66	12.66	7,862,660
Mar 17, 2023	12.79	13.02	12.70	12.94	12.94	7,165,904
Mar 16, 2023	12.70	12.94	12.50	12.60	12.60	8,359,765
Mar 15, 2023	13.31	13.36	12.78	12.78	12.78	9,781,000
Mar 14, 2023	13.03	13.30	12.81	13.18	13.18	11,244,360
Mar 13, 2023	12.83	13.14	12.58	13.14	13.14	8,548,660
Mar 10, 2023	12.94	13.20	12.84	12.90	12.90	8,947,284
Mar 09, 2023	12.96	13.07	12.68	13.03	13.03	7,961,100
Mar 08, 2023	12.45	12.98	12.33	12.90	12.90	10,176,428
Mar 07, 2023	13.07	13.07	12.17	12.41	12.41	12,329,392
Mar 06, 2023	13.18	13.27	12.85	13.02	13.02	7,716,836
Mar 03, 2023	13.30	13.33	13.02	13.18	13.18	8,524,100
Mar 02, 2023	13.18	13.40	13.00	13.31	13.31	12,398,464
Mar 01, 2023	12.76	13.19	12.73	13.17	13.17	11,336,140
Feb 28, 2023	12.86	12.99	12.60	12.80	12.80	7,023,164
Feb 27, 2023	13.08	13.15	12.65	12.68	12.68	9,540,976
Feb 24, 2023	12.89	13.18	12.86	13.16	13.16	7,707,900
Feb 23, 2023	13.18	13.25	12.84	12.95	12.95	11,421,128
Feb 22, 2023	12.72	13.34	12.71	13.32	13.32	12,881,740
Feb 21, 2023	12.88	13.17	12.78	12.90	12.90	8,600,700
Feb 20, 2023	12.81	12.94	12.59	12.86	12.86	9,102,929
Feb 17, 2023	12.97	13.12	12.74	12.81	12.81	12,295,777
Feb 16, 2023	13.60	13.70	12.86	12.96	12.96	18,414,344
Feb 15, 2023	13.01	13.79	12.95	13.68	13.68	18,614,248
Feb 14, 2023	13.12	13.16	12.88	12.99	12.99	11,834,509
Feb 13, 2023	13.30	13.30	13.05	13.16	13.16	10,859,176
Feb 10, 2023	12.88	13.40	12.83	13.23	13.23	17,597,321
Feb 09, 2023	12.73	12.94	12.62	12.94	12.94	8,974,289
Feb 08, 2023	12.90	12.91	12.54	12.75	12.75	11,664,220
Feb 07, 2023	12.56	12.88	12.44	12.86	12.86	11,484,234
Feb 06, 2023	12.38	12.66	12.38	12.66	12.66	9,945,000
Feb 03, 2023	12.39	12.53	12.31	12.52	12.52	7,851,152
Feb 02, 2023	12.50	12.55	12.36	12.39	12.39	8,405,388
Feb 01, 2023	12.41	12.56	12.33	12.56	12.56	8,642,179
Jan 31, 2023	12.36	12.47	12.22	12.40	12.40	8,221,312
Jan 30, 2023	12.32	12.50	12.22	12.50	12.50	10,573,215
Jan 20, 2023	12.15	12.29	12.15	12.26	12.26	6,944,418
Jan 19, 2023	12.01	12.23	12.00	12.18	12.18	7,208,848
Jan 18, 2023	11.88	12.14	11.75	12.08	12.08	9,030,310
Jan 17, 2023	11.88	12.12	11.81	11.89	11.89	8,375,868
Jan 16, 2023	11.90	12.06	11.80	11.88	11.88	8,048,176
Jan 13, 2023	11.90	12.04	11.80	12.04	12.04	8,999,180
Jan 12, 2023	11.62	11.95	11.50	11.90	11.90	8,459,425
Jan 11, 2023	11.77	11.83	11.55	11.56	11.56	5,716,800
Jan 10, 2023	11.88	11.96	11.76	11.80	11.80	5,659,590
Jan 09, 2023	12.01	12.26	11.92	11.95	11.95	8,094,180
Jan 06, 2023	11.81	12.14	11.81	11.95	11.95	8,754,780
Jan 05, 2023	11.78	11.83	11.61	11.79	11.79	5,506,400
Jan 04, 2023	11.61	11.85	11.55	11.80	11.80	7,592,040
Jan 03, 2023	11.21	11.66	11.17	11.61	11.61	7,789,673
Dec 30, 2022	11.06	11.35	11.06	11.28	11.28	4,994,884
Dec 29, 2022	11.17	11.31	11.03	11.04	11.04	5,051,800
Dec 28, 2022	11.42	11.45	11.15	11.25	11.25	5,006,450
Dec 27, 2022	11.58	11.65	11.35	11.48	11.48	5,147,554
Dec 26, 2022	11.31	11.63	11.27	11.57	11.57	6,338,230
Dec 23, 2022	11.04	11.52	11.00	11.39	11.39	8,525,910
Dec 22, 2022	11.45	11.57	11.05	11.07	11.07	6,095,376
Dec 21, 2022	11.44	11.59	11.25	11.44	11.44	5,465,118
Dec 20, 2022	11.80	11.95	11.43	11.53	11.53	7,411,958
Dec 19, 2022	11.66	12.11	11.60	11.93	11.93	10,993,322
Dec 16, 2022	11.85	11.86	11.58	11.59	11.59	8,070,993
Dec 15, 2022	11.80	12.15	11.79	11.96	11.96	7,782,057
Dec 14, 2022	12.13	12.13	11.74	11.83	11.83	9,843,688
Dec 13, 2022	11.89	12.18	11.66	12.18	12.18	14,151,296
Dec 12, 2022	11.85	12.10	11.77	12.00	12.00	9,364,440
Dec 09, 2022	11.99	12.12	11.86	11.95	11.95	12,691,380
Dec 08, 2022	12.46	12.48	11.98	12.06	12.06	15,821,778
Dec 07, 2022	12.57	12.84	12.31	12.57	12.57	19,335,680
Dec 06, 2022	13.14	13.35	12.45	12.67	12.67	31,299,857
Dec 05, 2022	13.25	14.20	13.25	13.64	13.64	44,093,136
Dec 02, 2022	12.32	12.43	12.12	12.24	12.24	11,361,500
Dec 01, 2022	12.08	12.46	11.89	12.26	12.26	15,300,393
Nov 30, 2022	12.51	12.52	11.99	12.10	12.10	19,857,059
Nov 29, 2022	12.30	12.82	12.15	12.68	12.68	23,662,008
Nov 28, 2022	12.49	13.16	12.31	12.54	12.54	33,459,104
Nov 25, 2022	11.51	12.06	11.43	12.05	12.05	19,684,703
Nov 24, 2022	11.26	12.15	11.26	11.61	11.61	17,914,834
Nov 23, 2022	11.96	12.37	11.34	11.40	11.40	27,373,550
Nov 22, 2022	11.10	11.68	11.05	11.43	11.43	15,031,191
Nov 21, 2022	11.17	11.18	10.99	11.15	11.15	5,198,400
Nov 18, 2022	11.21	11.44	11.18	11.22	11.22	8,049,000
Nov 17, 2022	11.24	11.24	11.00	11.21	11.21	4,539,508
Nov 16, 2022	11.16	11.31	11.06	11.15	11.15	5,610,100
Nov 15, 2022	10.85	11.14	10.81	11.11	11.11	5,532,000
Nov 14, 2022	10.75	10.92	10.58	10.88	10.88	4,550,200
Nov 11, 2022	11.04	11.25	10.81	10.83	10.83	6,968,700
Nov 10, 2022	10.94	11.09	10.70	10.90	10.90	5,021,396
Nov 09, 2022	11.10	11.17	11.00	11.01	11.01	3,466,942
Nov 08, 2022	10.99	11.11	10.78	11.11	11.11	4,543,916
Nov 07, 2022	11.12	11.27	10.99	11.04	11.04	5,136,540
Nov 04, 2022	11.04	11.19	10.99	11.16	11.16	5,361,688
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

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

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)