Skip to main content
Beijing E-Town Semiconductor Technology Co., Ltd. (SHA:688729)
China flag China · Delayed Price · Currency is CNY
23.63
-0.64 (-2.64%)
At close: Mar 9, 2026

SHA:688729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.9123.9123.1423.6323.63-2.64%8,329,611
Mar 6, 202623.8924.4623.8524.2724.271.08%4,958,915
Mar 5, 202624.2724.4723.9124.0124.010.88%6,255,031
Mar 4, 202623.5824.1023.5023.8023.800.89%6,876,822
Mar 3, 202625.6625.8723.4923.5923.59-8.00%16,199,500
Mar 2, 202625.9526.3225.5925.6425.64-1.95%7,860,315
Feb 27, 202626.4026.4026.0126.1526.15-1.58%7,737,672
Feb 26, 202626.2426.8725.9026.5726.571.22%8,645,809
Feb 25, 202625.7926.4525.4226.2526.252.38%9,701,304
Feb 24, 202625.7525.8625.3425.6425.640.87%5,353,547
Feb 13, 202625.2425.8325.1125.4225.420.47%6,790,442
Feb 12, 202625.3425.4725.1525.3025.300.24%5,551,008
Feb 11, 202625.2625.3425.0025.2425.240.04%3,670,357
Feb 10, 202625.4025.4925.2025.2325.23-0.43%5,066,112
Feb 9, 202625.2025.8925.0125.3425.342.18%8,784,240
Feb 6, 202624.6425.1024.6024.8024.80-0.44%5,989,717
Feb 5, 202624.9825.1024.5724.9124.91-1.23%6,003,762
Feb 4, 202625.4125.5524.9025.2225.22-1.41%6,567,885
Feb 3, 202625.2525.6625.1125.5825.582.40%6,832,595
Feb 2, 202626.0026.0024.9624.9824.98-4.18%10,556,235
Jan 30, 202626.0726.3025.2526.0726.070.12%10,510,300
Jan 29, 202626.9927.1326.0026.0426.04-3.77%13,767,830
Jan 28, 202627.8027.9626.6527.0627.06-1.28%13,931,620
Jan 27, 202626.8827.6526.1127.4127.411.48%13,890,730
Jan 26, 202627.9628.1026.9827.0127.01-3.74%12,505,880
Jan 23, 202627.4028.1327.1028.0628.061.96%15,181,497
Jan 22, 202628.5428.8127.3527.5227.52-1.26%14,623,083
Jan 21, 202627.4628.1527.3227.8727.870.98%15,033,120
Jan 20, 202627.5928.1027.2327.6027.60-0.33%13,554,706
Jan 19, 202628.4028.6827.6127.6927.69-1.60%15,749,965
Jan 16, 202627.4729.0027.4428.1428.144.84%28,702,447
Jan 15, 202626.3326.8725.8826.8426.842.17%14,061,720
Jan 14, 202626.0026.9026.0026.2726.271.27%15,987,650
Jan 13, 202626.6926.7725.8825.9425.94-2.81%14,339,480
Jan 12, 202626.8426.8826.3726.6926.690.57%15,013,166
Jan 9, 202626.5226.8026.2426.5426.54-0.86%14,027,030
Jan 8, 202626.6627.4826.3826.7726.77-0.63%20,377,120
Jan 7, 202626.4927.2926.1826.9426.943.34%20,561,990
Jan 6, 202626.0126.4525.7726.0726.070.54%12,805,320
Jan 5, 202624.7226.3224.7225.9325.935.92%16,911,836
Dec 31, 202525.2225.2824.4624.4824.48-1.69%7,291,951
Dec 30, 202524.7125.5024.7124.9024.900.36%5,475,247
Dec 29, 202525.0725.4524.7524.8124.81-1.55%6,211,112
Dec 26, 202525.4025.7025.0525.2025.20-0.40%6,140,137
Dec 25, 202525.4025.5425.0925.3025.30-0.59%5,909,658
Dec 24, 202525.2725.6625.2025.4525.450.71%5,187,196
Dec 23, 202525.0025.8824.9825.2725.270.68%8,177,584
Dec 22, 202524.3525.2724.2725.1025.103.04%8,893,041
Dec 19, 202524.3124.6824.1124.3624.361.00%5,570,001
Dec 18, 202524.4924.6324.0624.1224.12-1.95%4,592,816
Dec 17, 202524.3724.7523.9324.6024.601.03%5,931,824
Dec 16, 202525.1025.1324.1524.3524.35-3.03%6,914,596
Dec 15, 202525.5625.8525.0625.1125.11-2.60%6,294,377
Dec 12, 202524.9825.9624.8125.7825.782.10%10,772,384
Dec 11, 202525.3225.6525.2125.2525.25-0.28%6,582,646
Dec 10, 202525.0525.3524.7825.3225.320.76%4,666,038
Dec 9, 202525.3025.4325.0425.1325.13-0.59%4,610,838
Dec 8, 202524.6025.3924.6025.2825.282.89%7,890,418
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