Skip to main content
Beijing E-Town Semiconductor Technology Co., Ltd. (SHA:688729)
China flag China · Delayed Price · Currency is CNY
24.57
+0.11 (0.45%)
At close: Dec 5, 2025

SHA:688729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.4624.6424.1424.5724.570.45%3,698,371
Dec 4, 202524.3124.6523.9624.4624.460.99%4,439,978
Dec 3, 202524.3524.6124.1524.2224.22-0.90%3,652,029
Dec 2, 202524.7124.8124.4124.4424.44-1.49%3,810,808
Dec 1, 202524.7924.8324.4524.8124.810.73%4,429,751
Nov 28, 202524.4224.8424.3124.6324.630.90%4,685,704
Nov 27, 202524.2324.9724.1524.4124.410.62%6,855,155
Nov 26, 202524.1024.4523.8624.2624.260.50%4,972,022
Nov 25, 202523.9724.6623.6824.1424.142.07%6,980,642
Nov 24, 202523.5023.8523.2823.6523.651.20%4,697,359
Nov 21, 202523.8624.1523.3623.3723.37-3.95%7,843,452
Nov 20, 202525.0025.1324.3124.3324.33-1.82%4,930,000
Nov 19, 202524.8025.0724.6724.7824.780.12%4,456,098
Nov 18, 202524.6825.1524.6024.7524.750.24%5,609,258
Nov 17, 202524.9925.2424.6624.6924.69-1.00%4,549,234
Nov 14, 202525.4825.4824.9324.9424.94-2.31%7,255,528
Nov 13, 202525.4425.7025.4125.5325.530.12%5,888,922
Nov 12, 202525.7025.8425.3025.5025.50-1.32%5,062,988
Nov 11, 202526.3326.8725.8025.8425.84-1.97%7,287,029
Nov 10, 202525.8626.5025.8226.3626.361.85%6,829,934
Nov 7, 202526.0026.2625.7925.8825.88-1.52%5,735,810
Nov 6, 202525.9926.5925.9926.2826.281.78%6,644,234
Nov 5, 202525.2926.0425.2325.8225.82-0.77%5,606,171
Nov 4, 202526.1626.3725.9326.0226.02-0.50%5,683,094
Nov 3, 202526.5926.5925.6126.1526.15-1.65%7,884,723
Oct 31, 202526.8126.9626.3026.5926.59-1.08%8,026,585
Oct 30, 202527.1927.7826.8326.8826.88-0.88%10,944,890
Oct 29, 202527.3227.5726.8927.1227.12-0.62%8,127,113
Oct 28, 202527.5027.7127.0527.2927.29-1.80%8,367,719
Oct 27, 202527.8028.3527.4027.7927.791.24%11,272,450
Oct 24, 202526.6327.5026.6027.4527.454.37%10,913,260
Oct 23, 202526.9226.9225.6526.3026.30-1.98%8,288,905
Oct 22, 202526.8827.1126.6826.8326.83-1.18%5,144,274
Oct 21, 202526.8527.2026.6427.1527.151.42%6,422,549
Oct 20, 202527.0527.2826.6026.7726.770.64%7,137,968
Oct 17, 202527.3427.7126.5926.6026.60-4.08%10,001,860
Oct 16, 202527.5528.5227.2427.7327.730.47%7,643,880
Oct 15, 202527.2927.6426.8327.6027.601.28%7,366,472
Oct 14, 202528.8828.9827.1227.2527.25-4.89%14,754,750
Oct 13, 202526.8028.8926.8028.6528.650.03%13,380,110
Oct 10, 202530.0230.1428.3528.6428.64-6.89%23,463,180
Oct 9, 202530.0531.8829.9030.7630.763.33%25,047,990
Sep 30, 202530.2730.5929.6429.7729.77-1.42%15,651,820
Sep 29, 202529.4630.2029.1330.2030.202.72%14,737,680
Sep 26, 202530.3331.4829.3329.4029.40-4.02%21,694,410
Sep 25, 202530.4131.2630.4130.6330.63-1.13%20,637,840
Sep 24, 202529.8832.9829.8330.9830.982.82%39,581,990
Sep 23, 202528.6730.1328.6030.1330.135.68%31,419,080
Sep 22, 202528.5028.8627.7728.5128.510.56%16,349,720
Sep 19, 202528.2528.8627.8828.3528.350.35%15,640,800
Sep 18, 202528.1429.1627.7028.2528.250.96%26,632,180
Sep 17, 202527.5028.2627.2127.9827.981.89%15,645,480
Sep 16, 202527.1227.6426.9727.4627.460.40%10,652,070
Sep 15, 202528.4028.6827.2527.3527.35-2.04%14,884,020
Sep 12, 202528.1128.7027.5927.9227.92-0.61%18,851,850
Sep 11, 202526.9828.4126.8128.0928.094.35%20,398,020
Sep 10, 202527.1827.4526.7926.9226.92-0.15%10,589,080
Sep 9, 202527.5027.5326.8226.9626.96-3.16%13,233,860
Sep 8, 202527.6728.1227.0827.8427.840.72%16,747,490
Sep 5, 202527.1527.7826.9227.6427.641.73%18,902,230
Sep 4, 202528.8028.9226.5227.1727.17-6.25%29,840,130
Sep 3, 202529.0130.2028.4028.9828.980.56%22,124,620
Sep 2, 202531.3731.7728.3828.8228.82-9.20%36,995,200
Sep 1, 202531.9832.4730.6731.7431.741.24%27,107,420
Aug 29, 202531.8932.1930.8031.3531.35-3.24%35,192,590
Aug 28, 202529.2732.8829.0932.4032.4012.15%51,324,050
Aug 27, 202530.2830.7628.8228.8928.89-3.38%37,258,290
Aug 26, 202528.4031.5827.7829.9029.904.55%46,705,910
Aug 25, 202528.3029.3627.6128.6028.601.38%44,348,390
Aug 22, 202527.7629.8427.4228.2128.212.99%43,768,340
Aug 21, 202528.1628.5227.0827.3927.39-2.70%29,491,180
Aug 20, 202527.2428.8026.8228.1528.151.51%41,055,060
Aug 19, 202527.9028.8527.2027.7327.73-0.61%52,837,020
Aug 18, 202524.3828.3124.0827.9027.9018.27%78,839,020
Aug 15, 202522.4723.7022.4723.5923.595.03%39,939,610
Aug 14, 202523.1223.3822.1222.4622.46-1.84%37,451,490
Aug 13, 202523.2523.4022.8022.8822.88-1.12%30,646,170
Aug 12, 202523.0123.9722.9223.1423.14-0.39%38,726,250
Aug 11, 202522.5023.8022.3623.2323.234.12%39,696,480
Aug 8, 202522.4822.6922.0822.3122.31-1.37%29,488,500
Aug 7, 202521.1923.2021.0622.6222.627.00%62,912,110
Aug 6, 202520.8021.1820.6721.1421.141.15%25,150,130
Aug 5, 202520.8021.1820.5820.9020.900.72%22,953,260
Aug 4, 202520.5520.9120.5020.7520.750.29%12,886,360
Aug 1, 202520.9121.1420.6220.6920.69-1.38%22,086,070
Jul 31, 202520.8021.6820.7820.9820.980.38%37,236,290
Jul 30, 202521.2021.2920.7420.9020.90-2.25%28,226,920
Jul 29, 202520.9021.6820.8821.3821.381.52%35,112,310
Jul 28, 202520.9721.2820.8021.0621.060.53%28,228,850
Jul 25, 202520.8120.9620.4820.9520.950.67%28,497,080
Jul 24, 202520.5620.9420.4920.8120.811.17%26,087,000
Jul 23, 202520.6220.8520.3620.5720.57-0.77%29,162,630
Jul 22, 202520.9821.2020.6120.7320.73-1.29%31,810,300
Jul 21, 202520.6421.0420.4121.0021.002.04%35,100,450
Jul 18, 202520.3820.9520.3620.5820.581.08%27,822,930
Jul 17, 202520.2620.4520.0620.3620.36-0.39%26,774,090
Jul 16, 202520.3620.9520.2420.4420.440.84%29,478,430
Jul 15, 202520.5520.7520.1520.2720.27-1.36%31,773,290
Jul 14, 202520.6921.1820.5420.5520.55-1.86%39,378,330
Jul 11, 202521.0021.8920.1820.9420.94-1.09%61,611,440