Skip to main content
Elec-Tech International Co., Ltd. (SHE:002005)
China flag China · Delayed Price · Currency is CNY
2.920
-0.070 (-2.34%)
Apr 29, 2026, 3:04 PM CST

Elec-Tech International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.983.042.892.922.92-2.34%16,028,181
Apr 28, 20263.043.112.962.992.99-1.32%16,797,900
Apr 27, 20262.963.072.903.033.032.71%22,451,700
Apr 24, 20262.942.972.872.952.951.03%12,331,000
Apr 23, 20262.972.992.852.922.92-0.34%19,343,700
Apr 22, 20262.822.932.802.932.935.02%20,075,372
Apr 21, 20262.862.872.772.792.79-1.76%9,010,797
Apr 20, 20262.892.892.832.842.84-2.07%10,364,900
Apr 17, 20262.892.912.852.902.900.35%7,705,200
Apr 16, 20262.882.922.862.892.890.35%7,101,100
Apr 15, 20262.912.942.862.882.88-1.03%8,803,400
Apr 14, 20262.972.992.842.912.91-19,386,420
Apr 13, 20262.792.912.782.912.915.05%12,456,500
Apr 10, 20262.762.832.742.772.770.73%9,357,120
Apr 9, 20262.762.762.722.752.75-0.72%6,743,600
Apr 8, 20262.752.782.722.772.771.84%8,268,100
Apr 7, 20262.682.772.682.722.720.74%6,409,400
Apr 3, 20262.722.722.682.702.70-0.74%7,465,454
Apr 2, 20262.752.762.702.722.72-1.09%5,064,600
Apr 1, 20262.782.802.682.752.750.73%9,451,100
Mar 31, 20262.792.802.732.732.73-1.44%7,249,800
Mar 30, 20262.782.802.732.772.77-1.42%10,411,400
Mar 27, 20262.822.822.762.812.81-0.71%6,117,800
Mar 26, 20262.892.912.792.832.83-2.08%11,101,200
Mar 25, 20262.862.942.862.892.892.48%15,543,200
Mar 24, 20262.742.822.742.822.824.83%17,103,700
Mar 23, 20262.782.812.682.692.69-4.61%16,415,600
Mar 20, 20262.882.902.812.822.82-1.40%10,859,400
Mar 19, 20262.892.892.852.862.86-1.38%9,549,802
Mar 18, 20262.932.942.892.902.90-0.34%5,685,300
Mar 17, 20262.962.982.902.912.91-1.69%10,678,400
Mar 16, 20262.983.002.952.962.96-0.67%10,099,300
Mar 13, 20262.983.002.962.982.98-6,240,300
Mar 12, 20263.033.042.972.982.98-2.30%12,748,600
Mar 11, 20263.013.102.993.053.051.67%15,185,400
Mar 10, 20263.013.042.993.003.00-7,238,500
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