Electric Connector Technology Co., Ltd. (SHE:300679)
China
· Delayed Price · Currency is CNY 37.26
-1.06 (-2.77%)
Mar 9, 2026, 3:04 PM CST
SHE:300679 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.40 | 38.67 | 37.20 | 38.32 | 38.32 | 0.71% | 6,591,540 |
| Mar 5, 2026 | 39.05 | 39.14 | 37.80 | 38.05 | 38.05 | -0.31% | 7,571,544 |
| Mar 4, 2026 | 38.57 | 39.38 | 38.08 | 38.17 | 38.17 | -1.65% | 9,447,116 |
| Mar 3, 2026 | 42.13 | 42.23 | 38.60 | 38.81 | 38.81 | -7.44% | 16,079,416 |
| Mar 2, 2026 | 42.80 | 43.14 | 41.67 | 41.93 | 41.93 | -3.39% | 9,711,151 |
| Feb 27, 2026 | 43.08 | 43.55 | 42.68 | 43.40 | 43.40 | 0.14% | 6,508,774 |
| Feb 26, 2026 | 43.18 | 43.64 | 42.91 | 43.34 | 43.34 | 0.35% | 8,741,618 |
| Feb 25, 2026 | 42.85 | 43.44 | 42.66 | 43.19 | 43.19 | 0.91% | 7,285,282 |
| Feb 24, 2026 | 42.20 | 43.20 | 41.93 | 42.80 | 42.80 | 2.88% | 8,201,450 |
| Feb 13, 2026 | 42.01 | 42.62 | 41.60 | 41.60 | 41.60 | -1.09% | 5,574,600 |
| Feb 12, 2026 | 42.02 | 42.20 | 41.59 | 42.06 | 42.06 | 0.48% | 4,991,543 |
| Feb 11, 2026 | 42.20 | 42.72 | 41.76 | 41.86 | 41.86 | -0.76% | 6,281,313 |
| Feb 10, 2026 | 42.90 | 43.09 | 42.12 | 42.18 | 42.18 | 0.55% | 6,276,697 |
| Feb 9, 2026 | 42.24 | 42.29 | 41.84 | 41.95 | 41.95 | 0.41% | 5,514,353 |
| Feb 6, 2026 | 41.46 | 42.29 | 40.92 | 41.78 | 41.78 | 0.12% | 7,244,140 |
| Feb 5, 2026 | 41.59 | 42.09 | 41.13 | 41.73 | 41.73 | 0.41% | 7,175,438 |
| Feb 4, 2026 | 41.71 | 41.75 | 41.09 | 41.56 | 41.56 | -0.88% | 6,766,507 |
| Feb 3, 2026 | 41.26 | 42.12 | 40.94 | 41.93 | 41.93 | 2.59% | 8,402,512 |
| Feb 2, 2026 | 42.32 | 42.64 | 40.83 | 40.87 | 40.87 | -4.24% | 8,544,587 |
| Jan 30, 2026 | 42.05 | 42.89 | 41.50 | 42.68 | 42.68 | 0.78% | 7,517,085 |
| Jan 29, 2026 | 43.26 | 44.26 | 42.32 | 42.35 | 42.35 | -2.46% | 10,162,730 |
| Jan 28, 2026 | 44.61 | 44.80 | 43.29 | 43.42 | 43.42 | -3.43% | 11,973,180 |
| Jan 27, 2026 | 44.55 | 45.73 | 43.45 | 44.96 | 44.96 | 4.03% | 21,385,762 |
| Jan 26, 2026 | 45.48 | 45.48 | 42.92 | 43.22 | 43.22 | -4.82% | 17,320,252 |
| Jan 23, 2026 | 44.94 | 45.41 | 44.78 | 45.41 | 45.41 | 1.09% | 9,432,226 |
| Jan 22, 2026 | 45.34 | 45.75 | 44.71 | 44.92 | 44.92 | -0.84% | 8,564,908 |
| Jan 21, 2026 | 45.05 | 45.55 | 44.62 | 45.30 | 45.30 | 0.29% | 6,911,722 |
| Jan 20, 2026 | 45.99 | 46.15 | 44.61 | 45.17 | 45.17 | -1.38% | 12,071,980 |
| Jan 19, 2026 | 49.59 | 49.59 | 45.58 | 45.80 | 45.80 | -7.64% | 25,480,470 |
| Jan 16, 2026 | 49.94 | 50.85 | 48.97 | 49.59 | 49.59 | 0.28% | 10,126,906 |
| Jan 15, 2026 | 49.14 | 49.86 | 48.45 | 49.45 | 49.45 | 0.53% | 7,599,539 |
| Jan 14, 2026 | 49.29 | 50.15 | 48.60 | 49.19 | 49.19 | 0.18% | 10,015,420 |
| Jan 13, 2026 | 50.87 | 50.92 | 49.00 | 49.10 | 49.10 | -3.31% | 9,656,272 |
| Jan 12, 2026 | 50.96 | 51.20 | 49.85 | 50.78 | 50.78 | -0.39% | 9,110,773 |
| Jan 9, 2026 | 50.30 | 51.35 | 50.06 | 50.98 | 50.98 | 1.25% | 6,782,420 |
| Jan 8, 2026 | 50.42 | 50.87 | 49.80 | 50.35 | 50.35 | -0.59% | 6,458,772 |
| Jan 7, 2026 | 51.51 | 51.90 | 50.48 | 50.65 | 50.65 | -1.21% | 9,032,767 |
| Jan 6, 2026 | 49.80 | 51.95 | 49.65 | 51.27 | 51.27 | 2.95% | 12,681,615 |
| Jan 5, 2026 | 48.69 | 49.95 | 48.31 | 49.80 | 49.80 | 2.30% | 7,766,254 |
| Dec 31, 2025 | 50.02 | 50.24 | 48.28 | 48.68 | 48.68 | -3.07% | 7,570,516 |
| Dec 30, 2025 | 48.59 | 50.68 | 48.50 | 50.22 | 50.22 | 2.78% | 8,848,041 |
| Dec 29, 2025 | 48.57 | 49.10 | 48.02 | 48.86 | 48.86 | -0.18% | 5,865,764 |
| Dec 26, 2025 | 49.05 | 49.93 | 48.66 | 48.95 | 48.95 | -0.37% | 5,072,006 |
| Dec 25, 2025 | 49.82 | 49.82 | 48.95 | 49.13 | 49.13 | -1.38% | 5,257,100 |
| Dec 24, 2025 | 49.19 | 49.96 | 49.16 | 49.82 | 49.82 | 1.36% | 5,770,636 |
| Dec 23, 2025 | 50.38 | 50.66 | 48.80 | 49.15 | 49.15 | -3.11% | 8,739,324 |
| Dec 22, 2025 | 49.98 | 50.88 | 49.55 | 50.73 | 50.73 | 2.48% | 10,556,760 |
| Dec 19, 2025 | 47.80 | 50.26 | 47.75 | 49.50 | 49.50 | 3.56% | 11,250,100 |
| Dec 18, 2025 | 48.52 | 48.99 | 47.78 | 47.80 | 47.80 | -2.01% | 5,639,065 |
| Dec 17, 2025 | 47.17 | 49.50 | 47.02 | 48.78 | 48.78 | 3.19% | 11,586,040 |
| Dec 16, 2025 | 47.46 | 48.48 | 46.23 | 47.27 | 47.27 | 2.83% | 8,734,176 |
| Dec 15, 2025 | 47.50 | 47.50 | 45.90 | 45.97 | 45.97 | -3.30% | 5,373,016 |
| Dec 12, 2025 | 47.22 | 48.05 | 46.69 | 47.54 | 47.54 | 0.38% | 4,879,664 |
| Dec 11, 2025 | 47.70 | 48.50 | 47.24 | 47.36 | 47.36 | -0.75% | 4,868,700 |
| Dec 10, 2025 | 47.76 | 47.98 | 46.65 | 47.72 | 47.72 | 0.65% | 5,040,013 |
| Dec 9, 2025 | 47.28 | 47.67 | 46.92 | 47.41 | 47.41 | 0.23% | 4,379,934 |
| Dec 8, 2025 | 47.00 | 47.50 | 46.82 | 47.30 | 47.30 | 0.57% | 3,846,865 |
| Dec 5, 2025 | 46.30 | 47.09 | 45.82 | 47.03 | 47.03 | 1.58% | 3,185,808 |
| Dec 4, 2025 | 46.56 | 47.16 | 46.01 | 46.30 | 46.30 | -0.67% | 2,538,000 |
| Dec 3, 2025 | 46.97 | 47.35 | 46.35 | 46.61 | 46.61 | -0.36% | 3,070,631 |
| Dec 2, 2025 | 47.51 | 47.80 | 46.75 | 46.78 | 46.78 | -1.76% | 3,663,173 |
| Dec 1, 2025 | 47.18 | 48.00 | 46.86 | 47.62 | 47.62 | 0.93% | 5,466,989 |
| Nov 28, 2025 | 46.90 | 47.89 | 46.71 | 47.18 | 47.18 | 0.70% | 3,590,358 |
| Nov 27, 2025 | 46.26 | 47.41 | 46.26 | 46.85 | 46.85 | 1.28% | 4,350,256 |
| Nov 26, 2025 | 46.66 | 47.64 | 46.12 | 46.26 | 46.26 | -0.86% | 4,852,184 |
| Nov 25, 2025 | 46.44 | 47.74 | 46.44 | 46.66 | 46.66 | 0.52% | 4,162,917 |
| Nov 24, 2025 | 45.08 | 47.22 | 44.90 | 46.42 | 46.42 | 3.16% | 5,947,204 |
| Nov 21, 2025 | 45.81 | 46.35 | 44.92 | 45.00 | 45.00 | -2.26% | 4,513,101 |
| Nov 20, 2025 | 47.10 | 47.37 | 45.90 | 46.04 | 46.04 | -1.73% | 4,299,500 |
| Nov 19, 2025 | 47.58 | 47.77 | 46.41 | 46.85 | 46.85 | -1.58% | 3,302,673 |
| Nov 18, 2025 | 47.38 | 47.86 | 46.92 | 47.60 | 47.60 | 0.42% | 3,366,066 |
| Nov 17, 2025 | 47.51 | 47.96 | 46.86 | 47.40 | 47.40 | -1.06% | 3,975,077 |
| Nov 14, 2025 | 48.20 | 48.64 | 47.88 | 47.91 | 47.91 | -1.70% | 2,942,100 |
| Nov 13, 2025 | 47.93 | 48.88 | 47.58 | 48.74 | 48.74 | 1.69% | 4,211,953 |
| Nov 12, 2025 | 47.75 | 48.81 | 47.39 | 47.93 | 47.93 | 0.44% | 4,756,236 |
| Nov 11, 2025 | 48.98 | 49.11 | 47.31 | 47.72 | 47.72 | -2.15% | 6,776,951 |
| Nov 10, 2025 | 49.50 | 49.85 | 48.50 | 48.77 | 48.77 | -1.83% | 5,623,587 |
| Nov 7, 2025 | 49.82 | 50.47 | 49.48 | 49.68 | 49.68 | -1.09% | 3,792,411 |
| Nov 6, 2025 | 50.20 | 50.89 | 49.21 | 50.23 | 50.23 | 0.46% | 5,929,127 |
| Nov 5, 2025 | 48.78 | 50.60 | 48.28 | 50.00 | 50.00 | 1.09% | 6,131,028 |
| Nov 4, 2025 | 51.05 | 51.35 | 48.80 | 49.46 | 49.46 | -3.19% | 6,885,520 |
| Nov 3, 2025 | 50.40 | 51.13 | 49.60 | 51.09 | 51.09 | 1.41% | 5,543,445 |
| Oct 31, 2025 | 51.00 | 51.84 | 50.16 | 50.38 | 50.38 | -1.24% | 5,915,179 |
| Oct 30, 2025 | 52.91 | 52.97 | 50.90 | 51.01 | 51.01 | -3.59% | 7,147,901 |
| Oct 29, 2025 | 52.19 | 53.17 | 52.11 | 52.91 | 52.91 | 1.07% | 6,190,848 |
| Oct 28, 2025 | 51.80 | 52.99 | 51.21 | 52.35 | 52.35 | 0.38% | 8,093,666 |
| Oct 27, 2025 | 51.80 | 53.00 | 51.58 | 52.15 | 52.15 | 1.58% | 8,618,200 |
| Oct 24, 2025 | 50.54 | 51.67 | 50.42 | 51.34 | 51.34 | 1.60% | 6,628,246 |
| Oct 23, 2025 | 52.39 | 52.46 | 48.91 | 50.53 | 50.53 | -3.68% | 10,477,170 |
| Oct 22, 2025 | 50.00 | 53.65 | 49.80 | 52.46 | 52.46 | 3.13% | 13,239,930 |
| Oct 21, 2025 | 49.08 | 50.88 | 49.08 | 50.87 | 50.87 | 3.60% | 7,790,495 |
| Oct 20, 2025 | 48.93 | 50.09 | 48.51 | 49.10 | 49.10 | 1.91% | 5,829,426 |
| Oct 17, 2025 | 50.06 | 50.07 | 48.11 | 48.18 | 48.18 | -3.56% | 7,239,468 |
| Oct 16, 2025 | 51.05 | 51.50 | 49.61 | 49.96 | 49.96 | -2.48% | 8,719,302 |
| Oct 15, 2025 | 51.65 | 51.67 | 49.70 | 51.23 | 51.23 | -0.33% | 10,949,000 |
| Oct 14, 2025 | 56.89 | 57.19 | 51.13 | 51.40 | 51.40 | -9.17% | 17,538,120 |
| Oct 13, 2025 | 57.00 | 57.47 | 55.00 | 56.59 | 56.59 | -3.87% | 9,475,852 |
| Oct 10, 2025 | 58.30 | 61.48 | 57.52 | 58.87 | 58.87 | 0.98% | 12,291,140 |
| Oct 9, 2025 | 57.05 | 58.70 | 57.05 | 58.30 | 58.30 | 2.28% | 8,120,671 |
| Sep 30, 2025 | 57.42 | 58.08 | 55.86 | 57.00 | 57.00 | -0.73% | 7,635,909 |