Skip to main content
Beijing E-Town Semiconductor Technology Co., Ltd. (SHA:688729)
China flag China · Delayed Price · Currency is CNY
23.58
-0.57 (-2.36%)
At close: Apr 28, 2026

SHA:688729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.1524.2123.4323.5823.58-2.36%8,443,416
Apr 27, 202623.3924.2023.0224.1524.154.68%12,066,740
Apr 24, 202622.6123.3522.5323.0723.071.63%7,022,995
Apr 23, 202623.3023.3322.6022.7022.70-2.07%5,530,587
Apr 22, 202622.9023.2022.8023.1823.181.53%4,959,548
Apr 21, 202623.2123.2122.7222.8322.83-1.55%4,357,044
Apr 20, 202623.4123.4623.1323.1923.19-0.77%5,586,082
Apr 17, 202623.1923.5422.9723.3723.370.95%6,058,645
Apr 16, 202623.0823.2622.8023.1523.150.92%5,451,495
Apr 15, 202622.9723.3322.8022.9422.940.22%7,335,539
Apr 14, 202622.9023.1022.6122.8922.891.73%6,282,916
Apr 13, 202622.4122.6622.2622.5022.50-0.27%3,577,000
Apr 10, 202622.5422.7522.4622.5622.561.21%4,842,546
Apr 9, 202622.5022.6622.2122.2922.29-2.45%4,829,309
Apr 8, 202622.2222.8522.2022.8522.855.20%7,583,536
Apr 7, 202621.8622.0421.6321.7221.720.70%2,864,643
Apr 3, 202621.8421.9821.5121.5721.57-0.96%2,755,469
Apr 2, 202622.2422.3321.6321.7821.78-2.46%4,067,173
Apr 1, 202622.3222.4622.1122.3322.331.92%3,693,165
Mar 31, 202622.0922.3421.8221.9121.91-0.95%3,277,757
Mar 30, 202621.8022.2721.7022.1222.12-3,059,297
Mar 27, 202621.5722.2721.5022.1222.121.42%3,203,674
Mar 26, 202622.2722.3521.7221.8121.81-2.55%3,771,662
Mar 25, 202622.3522.6122.2422.3822.381.04%4,795,657
Mar 24, 202622.1222.3021.5522.1522.151.93%4,201,596
Mar 23, 202622.5122.6421.7021.7321.73-5.81%6,863,398
Mar 20, 202623.6123.6923.0723.0723.07-2.04%4,822,903
Mar 19, 202623.7023.8923.4123.5523.55-2.28%5,268,697
Mar 18, 202623.8924.1123.7524.1024.101.60%5,314,858
Mar 17, 202624.2124.3423.6923.7223.72-2.02%5,007,538
Mar 16, 202623.6524.2423.3624.2124.212.54%7,822,178
Mar 13, 202623.6024.4723.3423.6123.610.04%13,293,570
Mar 12, 202623.9524.0723.5223.6023.60-1.67%5,116,513
Mar 11, 202624.3124.4523.8824.0024.00-1.19%6,125,783
Mar 10, 202623.9824.3523.9524.2924.292.79%5,074,591
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