Skip to main content
Beijing E-Techstar Co.,Ltd. (SHE:300513)
China flag China · Delayed Price · Currency is CNY
10.03
+0.11 (1.11%)
At close: Mar 10, 2026

Beijing E-Techstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20269.9110.049.8810.0310.031.11%11,181,544
Mar 9, 20269.539.959.509.929.922.16%14,448,936
Mar 6, 20269.269.739.269.719.713.74%10,462,397
Mar 5, 20269.309.549.299.369.361.85%6,032,268
Mar 4, 20269.019.269.009.199.190.99%6,799,704
Mar 3, 20269.469.599.099.109.10-3.91%10,310,660
Mar 2, 20269.799.939.419.479.47-3.86%9,970,352
Feb 27, 20269.729.969.699.859.850.51%7,340,440
Feb 26, 20269.7410.009.699.809.801.14%8,608,400
Feb 25, 20269.789.829.659.699.69-0.92%6,697,900
Feb 24, 20269.689.829.589.789.782.62%8,357,548
Feb 13, 20269.659.759.529.539.53-1.55%6,299,372
Feb 12, 20269.709.769.529.689.680.41%7,483,176
Feb 11, 20269.689.769.629.649.64-0.62%5,947,276
Feb 10, 20269.689.779.619.709.700.41%5,253,766
Feb 9, 20269.639.669.569.669.661.68%5,476,913
Feb 6, 20269.429.609.329.509.500.96%5,638,768
Feb 5, 20269.549.609.409.419.41-1.47%5,911,500
Feb 4, 20269.499.649.469.559.550.10%6,385,088
Feb 3, 20269.479.559.389.549.541.92%7,721,799
Feb 2, 20269.449.599.309.369.36-1.78%9,098,000
Jan 30, 20269.629.699.399.539.53-0.94%10,166,810
Jan 29, 20269.769.959.529.629.62-1.33%10,385,924
Jan 28, 20269.9310.069.719.759.75-1.91%8,140,785
Jan 27, 202610.0810.149.669.949.94-1.39%10,808,580
Jan 26, 202610.5210.609.8910.0810.08-4.18%16,389,500
Jan 23, 202610.4210.5810.3610.5210.521.54%8,523,620
Jan 22, 202610.4110.4610.2710.3610.360.10%6,697,172
Jan 21, 202610.4010.5110.3310.3510.35-1.43%7,802,880
Jan 20, 202610.5610.6910.4010.5010.50-1.13%9,186,292
Jan 19, 202610.3310.8210.2710.6210.622.21%11,877,280
Jan 16, 202610.5710.7510.2810.3910.39-1.24%10,119,080
Jan 15, 202610.6510.7310.3810.5210.52-1.77%12,808,170
Jan 14, 202610.8311.0410.5010.7110.71-1.56%23,450,990
Jan 13, 202611.1211.2910.7010.8810.881.21%23,663,600
Jan 12, 202610.9110.9910.6210.7510.75-0.37%22,429,300
Jan 9, 202610.3610.8210.3110.7910.794.05%18,018,470
Jan 8, 202610.3210.4810.2410.3710.370.29%11,265,000
Jan 7, 202610.3510.5410.2410.3410.340.39%16,327,930
Jan 6, 202610.5510.6910.1310.3010.30-3.74%29,591,309
Jan 5, 20269.6710.969.5910.7010.7012.75%37,036,380
Dec 31, 20259.289.519.139.499.492.26%7,038,588
Dec 30, 20259.629.629.279.289.28-3.63%10,138,170
Dec 29, 20259.769.769.489.639.63-1.43%8,756,432
Dec 26, 20259.939.979.739.779.77-1.61%6,894,500
Dec 25, 20259.8210.009.719.939.931.74%7,613,680
Dec 24, 20259.849.849.699.769.76-0.41%6,225,388
Dec 23, 20259.9810.019.779.809.80-1.80%6,952,700
Dec 22, 202510.1910.199.959.989.98-2.06%8,891,900
Dec 19, 20259.7810.329.7810.1910.193.45%11,447,912
Dec 18, 20259.7410.029.709.859.850.51%6,873,441
Dec 17, 202510.0010.019.499.809.80-1.61%13,909,750
Dec 16, 202510.1510.239.969.969.96-2.73%13,282,770
Dec 15, 20259.5610.479.5610.2410.246.00%18,457,120
Dec 12, 20259.539.809.479.669.661.15%9,186,203
Dec 11, 20259.619.739.479.559.55-0.62%9,003,740
Dec 10, 20259.599.679.459.619.610.31%7,263,460
Dec 9, 20259.739.849.589.589.58-1.24%4,398,776
Dec 8, 20259.619.859.619.709.701.04%5,436,100
Dec 5, 20259.459.649.339.609.601.69%6,004,720
Dec 4, 20259.729.789.429.449.44-3.48%6,495,412
Dec 3, 202510.0110.059.709.789.78-1.61%6,602,380
Dec 2, 202510.1010.139.879.949.94-1.00%6,148,400
Dec 1, 202510.0810.1910.0210.0410.04-0.69%5,711,284
Nov 28, 20259.8510.119.8310.1110.112.64%6,323,360
Nov 27, 20259.929.999.859.859.85-1.20%5,369,416
Nov 26, 202510.1310.169.889.979.97-1.48%7,623,500
Nov 25, 20259.9210.189.8810.1210.122.53%8,283,500
Nov 24, 20259.629.949.619.879.873.24%10,054,600
Nov 21, 202510.0710.199.529.569.56-5.06%11,898,700
Nov 20, 202510.3110.329.9810.0710.07-1.76%7,315,440
Nov 19, 202510.3910.4710.0810.2510.25-1.82%11,097,900
Nov 18, 202510.5610.6410.3710.4410.44-1.88%8,825,900
Nov 17, 202510.4610.7110.4310.6410.641.72%9,390,504
Nov 14, 202510.6110.7210.4510.4610.46-2.33%9,487,876
Nov 13, 202510.5010.8210.3810.7110.712.59%13,144,870
Nov 12, 202510.5110.5910.3710.4410.44-0.95%9,161,492
Nov 11, 202510.5710.7410.4810.5410.540.38%12,100,560
Nov 10, 202510.3810.6110.3310.5010.501.16%13,779,200
Nov 7, 202510.5910.7510.3310.3810.38-2.08%14,841,450
Nov 6, 202510.7510.8410.4610.6010.60-1.21%18,394,260
Nov 5, 202510.8210.9310.5010.7310.73-0.74%27,997,470
Nov 4, 202510.0011.119.8910.8110.817.67%44,953,800
Nov 3, 20259.9210.079.9210.0410.041.01%11,173,650
Oct 31, 20259.7610.019.719.949.941.12%11,511,770
Oct 30, 20259.8910.079.739.839.83-0.81%13,843,500
Oct 29, 20259.7810.069.669.919.912.16%17,438,420
Oct 28, 20259.529.799.419.709.701.68%11,209,620
Oct 27, 20259.769.779.389.549.54-1.34%10,893,670
Oct 24, 20259.899.909.629.679.67-1.83%10,103,010
Oct 23, 20259.549.899.509.859.853.25%15,933,840
Oct 22, 20259.579.639.489.549.54-0.52%6,276,280
Oct 21, 20259.679.679.479.599.590.21%6,689,588
Oct 20, 20259.479.689.469.579.572.24%9,810,340
Oct 17, 20259.759.779.339.369.36-4.00%10,795,080
Oct 16, 202510.0110.109.679.759.75-2.60%12,123,110
Oct 15, 20259.9410.089.8410.0110.010.70%13,993,100
Oct 14, 20259.6010.249.589.949.944.30%26,046,130
Oct 13, 20259.279.639.209.539.53-0.63%13,084,960
Oct 10, 20259.439.639.389.599.591.05%12,008,340