Skip to main content
Beijing E-Techstar Co.,Ltd. (SHE:300513)
China flag China · Delayed Price · Currency is CNY
8.93
+0.21 (2.41%)
Apr 29, 2026, 4:00 PM EDT

Beijing E-Techstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.629.058.628.938.932.41%8,004,504
Apr 28, 20268.758.908.678.728.72-0.34%5,915,900
Apr 27, 20268.598.778.408.758.751.86%5,958,756
Apr 24, 20268.508.668.388.598.590.47%5,002,800
Apr 23, 20268.708.748.508.558.55-1.50%5,713,100
Apr 22, 20268.638.718.608.688.68-0.12%4,569,764
Apr 21, 20268.838.848.618.698.69-1.70%5,973,370
Apr 20, 20268.868.918.768.848.84-0.11%4,991,426
Apr 17, 20268.948.948.728.858.85-1.12%7,002,930
Apr 16, 20268.739.008.658.958.952.99%7,286,786
Apr 15, 20269.109.108.668.698.69-3.98%9,226,770
Apr 14, 20268.959.188.929.059.052.03%7,610,120
Apr 13, 20268.698.878.688.878.871.14%5,480,084
Apr 10, 20268.588.878.568.778.773.54%10,359,976
Apr 9, 20268.748.828.438.478.47-3.09%7,297,268
Apr 8, 20268.658.768.628.748.743.55%5,062,844
Apr 7, 20268.208.558.108.448.443.30%6,370,600
Apr 3, 20268.558.568.148.178.17-3.43%7,409,124
Apr 2, 20268.778.778.388.468.46-4.19%7,096,304
Apr 1, 20268.918.958.658.838.831.73%5,000,476
Mar 31, 20268.828.968.668.688.68-1.59%5,935,026
Mar 30, 20268.738.888.558.828.82-0.23%6,607,831
Mar 27, 20268.668.888.618.848.841.14%4,658,500
Mar 26, 20269.099.128.698.748.74-3.85%7,458,852
Mar 25, 20268.939.208.929.099.092.02%8,403,927
Mar 24, 20268.788.938.568.918.915.44%9,141,304
Mar 23, 20268.989.058.428.458.45-7.65%13,019,910
Mar 20, 20269.769.789.129.159.15-5.28%11,055,551
Mar 19, 20269.639.829.559.669.66-1.23%6,712,244
Mar 18, 20269.519.789.409.789.783.49%8,447,116
Mar 17, 20269.889.939.429.459.45-4.16%8,491,428
Mar 16, 20269.849.949.799.869.860.20%7,476,915
Mar 13, 202610.1510.259.829.849.84-3.05%10,746,150
Mar 12, 202610.0010.509.9410.1510.151.50%15,840,290
Mar 11, 202610.0310.209.9410.0010.00-0.30%8,277,656
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