Skip to main content
Elec-Tech International Co., Ltd. (SHE:002005)
China flag China · Delayed Price · Currency is CNY
3.000
-0.020 (-0.66%)
Mar 9, 2026, 3:04 PM CST

Elec-Tech International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.013.012.933.003.00-0.66%10,969,200
Mar 6, 20263.053.073.013.023.02-0.98%7,858,600
Mar 5, 20263.013.083.003.053.052.69%11,607,970
Mar 4, 20262.983.062.952.972.97-0.34%13,425,100
Mar 3, 20263.083.112.972.982.98-2.93%16,562,100
Mar 2, 20263.153.153.013.073.07-3.15%20,125,800
Feb 27, 20263.113.193.103.173.171.93%15,697,100
Feb 26, 20263.113.123.053.113.11-18,875,510
Feb 25, 20263.043.133.033.113.114.36%32,733,800
Feb 24, 20262.872.982.872.982.984.93%12,461,330
Feb 13, 20262.902.922.842.842.84-1.05%11,570,300
Feb 12, 20262.902.912.872.872.87-0.69%8,858,257
Feb 11, 20262.942.952.882.892.89-1.37%12,113,000
Feb 10, 20262.952.972.912.932.93-0.34%7,287,500
Feb 9, 20262.912.972.912.942.941.38%9,927,802
Feb 6, 20262.932.962.872.902.90-0.68%9,853,600
Feb 5, 20262.982.982.912.922.92-1.68%8,842,500
Feb 4, 20263.003.022.962.972.97-0.67%9,290,700
Feb 3, 20262.973.032.952.992.991.01%11,107,100
Feb 2, 20262.923.022.882.962.961.37%16,764,800
Jan 30, 20262.922.952.902.922.920.34%14,707,700
Jan 29, 20263.013.022.902.912.91-3.00%18,678,130
Jan 28, 20263.063.072.953.003.00-1.32%19,470,900
Jan 27, 20263.133.153.013.043.04-0.98%24,604,156
Jan 26, 20263.173.233.053.073.07-2.23%35,128,900
Jan 23, 20263.003.143.003.143.145.02%34,755,431
Jan 22, 20262.973.022.822.992.990.67%35,819,466
Jan 21, 20263.123.202.972.972.97-5.11%39,926,900
Jan 20, 20263.033.152.993.133.133.64%30,338,810
Jan 19, 20262.933.022.893.023.024.86%25,455,500
Jan 16, 20262.922.942.862.882.88-2.04%16,695,400
Jan 15, 20262.903.022.902.942.941.73%19,287,900
Jan 14, 20262.872.972.852.892.89-2.36%28,398,450
Jan 13, 20262.902.982.842.962.964.23%33,771,000
Jan 12, 20262.852.892.782.842.842.90%38,889,000
Jan 9, 20262.692.762.662.762.764.94%13,631,430
Jan 8, 20262.492.632.482.632.635.20%27,043,855
Jan 7, 20262.522.522.462.502.50-0.79%12,714,800
Jan 6, 20262.512.572.502.522.520.80%11,485,600
Jan 5, 20262.472.512.472.502.500.81%8,862,800
Dec 31, 20252.502.502.452.482.48-1.20%11,332,650
Dec 30, 20252.502.542.472.512.510.80%10,884,760
Dec 29, 20252.512.542.492.492.49-0.80%11,857,940
Dec 26, 20252.492.522.482.512.510.40%11,253,120
Dec 25, 20252.512.522.432.502.50-1.19%21,408,720
Dec 24, 20252.622.622.532.532.53-3.07%19,891,500
Dec 23, 20252.642.642.602.612.61-1.51%7,542,500
Dec 22, 20252.632.702.622.652.651.15%15,641,400
Dec 19, 20252.582.632.562.622.622.34%10,244,700
Dec 18, 20252.562.592.542.562.560.39%7,142,300
Dec 17, 20252.582.602.482.552.55-1.16%14,955,100
Dec 16, 20252.682.682.562.582.58-3.37%13,484,400
Dec 15, 20252.682.722.662.672.67-9,824,300
Dec 12, 20252.642.692.612.672.671.14%9,537,000
Dec 11, 20252.632.672.612.642.640.76%8,393,600
Dec 10, 20252.612.702.602.622.620.38%12,453,500
Dec 9, 20252.602.622.592.612.610.38%11,240,800
Dec 8, 20252.662.662.522.602.60-1.89%21,947,610
Dec 5, 20252.662.702.652.652.65-1.49%9,982,900
Dec 4, 20252.642.732.642.692.691.13%12,072,800
Dec 3, 20252.672.692.602.662.66-0.75%11,537,100
Dec 2, 20252.682.742.662.682.68-9,997,600
Dec 1, 20252.602.692.592.682.68-0.74%12,743,700
Nov 28, 20252.692.712.612.702.700.37%17,954,630
Nov 27, 20252.812.812.682.692.69-4.61%30,068,100
Nov 26, 20252.832.872.812.822.82-11,868,100
Nov 25, 20252.812.862.802.822.82-0.35%12,059,900
Nov 24, 20252.872.882.802.832.83-0.35%13,652,100
Nov 21, 20252.882.942.812.842.84-0.70%19,854,200
Nov 20, 20252.842.942.812.862.861.78%17,500,830
Nov 19, 20252.802.882.752.812.810.36%18,344,900
Nov 18, 20252.882.882.802.802.80-5.08%24,411,730
Nov 17, 20253.113.112.952.952.95-5.14%35,694,700
Nov 14, 20253.093.233.073.113.110.97%49,133,640
Nov 13, 20252.953.082.933.083.085.12%39,116,880
Nov 12, 20252.852.952.802.932.932.09%29,276,280
Nov 11, 20252.772.902.772.872.873.99%41,757,380
Nov 10, 20252.722.782.682.762.761.47%14,771,950
Nov 7, 20252.712.772.702.722.72-0.37%13,489,680
Nov 6, 20252.692.802.632.732.731.49%25,134,180
Nov 5, 20252.702.802.672.692.69-0.74%23,535,130
Nov 4, 20252.792.842.662.712.710.37%39,274,160
Nov 3, 20252.602.702.592.702.705.06%26,689,810
Oct 31, 20252.572.622.552.572.57-1.15%31,328,700
Oct 30, 20252.522.602.502.602.604.84%30,049,100
Oct 29, 20252.532.542.482.482.48-2.75%30,178,100
Oct 28, 20252.482.552.472.552.554.94%32,439,900
Oct 27, 20252.502.542.432.432.43-2.80%16,193,000
Oct 24, 20252.472.522.422.502.500.81%10,937,310
Oct 23, 20252.482.522.472.482.48-0.40%8,411,100
Oct 22, 20252.542.582.482.492.49-1.19%18,883,400
Oct 21, 20252.402.522.382.522.525.00%20,769,200
Oct 20, 20252.392.432.372.402.402.13%11,636,200
Oct 17, 20252.372.432.352.352.35-1.26%12,595,300
Oct 16, 20252.352.392.312.382.382.15%10,271,500
Oct 15, 20252.352.362.332.332.33-1.27%9,320,600
Oct 14, 20252.352.432.342.362.361.72%13,852,000
Oct 13, 20252.322.332.282.322.32-1.28%11,019,300
Oct 10, 20252.362.372.342.352.35-8,397,200
Oct 9, 20252.372.392.342.352.35-1.26%8,871,700