Electric Connector Technology Co., Ltd. (SHE:300679)
China
· Delayed Price · Currency is CNY 47.03
+0.73 (1.58%)
At close: Dec 5, 2025
SHE:300679 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 56.01 | 57.67 | 55.66 | 57.42 | 57.42 | 1.99% | 8,348,505 |
| Sep 26, 2025 | 58.73 | 58.73 | 56.00 | 56.30 | 56.30 | -4.90% | 9,373,815 |
| Sep 25, 2025 | 58.80 | 60.45 | 58.28 | 59.20 | 59.20 | -0.17% | 9,240,626 |
| Sep 24, 2025 | 56.97 | 59.30 | 56.51 | 59.30 | 59.30 | 4.09% | 11,454,430 |
| Sep 23, 2025 | 56.99 | 58.09 | 55.18 | 56.97 | 56.97 | -0.05% | 10,297,900 |
| Sep 22, 2025 | 58.96 | 58.98 | 56.07 | 57.00 | 57.00 | -2.91% | 12,109,180 |
| Sep 19, 2025 | 57.36 | 59.80 | 56.50 | 58.71 | 58.71 | 2.35% | 13,461,490 |
| Sep 18, 2025 | 57.85 | 60.39 | 56.36 | 57.36 | 57.36 | -3.52% | 20,995,840 |
| Sep 17, 2025 | 57.45 | 59.95 | 57.23 | 59.45 | 59.45 | 5.33% | 28,170,570 |
| Sep 16, 2025 | 52.91 | 56.98 | 52.06 | 56.44 | 56.44 | 6.67% | 24,340,410 |
| Sep 15, 2025 | 51.79 | 55.00 | 51.41 | 52.91 | 52.91 | 2.26% | 20,546,670 |
| Sep 12, 2025 | 51.00 | 52.80 | 50.95 | 51.74 | 51.74 | -0.12% | 13,211,020 |
| Sep 11, 2025 | 50.70 | 51.89 | 50.33 | 51.80 | 51.80 | 2.98% | 21,575,270 |
| Sep 10, 2025 | 47.50 | 50.85 | 47.22 | 50.30 | 50.30 | 6.01% | 21,727,130 |
| Sep 9, 2025 | 48.13 | 48.30 | 47.08 | 47.45 | 47.45 | -2.25% | 6,642,386 |
| Sep 8, 2025 | 47.84 | 49.59 | 47.39 | 48.54 | 48.54 | 1.76% | 9,736,127 |
| Sep 5, 2025 | 46.67 | 47.80 | 45.66 | 47.70 | 47.70 | 1.49% | 12,606,260 |
| Sep 4, 2025 | 47.05 | 49.44 | 46.00 | 47.00 | 47.00 | 0.36% | 13,293,910 |
| Sep 3, 2025 | 47.68 | 48.50 | 46.80 | 46.83 | 46.83 | -1.68% | 8,708,200 |
| Sep 2, 2025 | 49.84 | 50.40 | 47.11 | 47.63 | 47.63 | -4.26% | 15,651,510 |
| Sep 1, 2025 | 50.81 | 51.15 | 49.50 | 49.75 | 49.75 | -2.05% | 13,007,670 |
| Aug 29, 2025 | 52.00 | 52.00 | 50.14 | 50.79 | 50.79 | -2.33% | 14,405,610 |
| Aug 28, 2025 | 52.00 | 53.00 | 50.51 | 52.00 | 52.00 | 0.66% | 18,842,110 |
| Aug 27, 2025 | 50.53 | 53.97 | 50.50 | 51.66 | 51.66 | 1.97% | 27,128,710 |
| Aug 26, 2025 | 50.00 | 51.11 | 49.40 | 50.66 | 50.66 | 0.78% | 15,781,850 |
| Aug 25, 2025 | 50.00 | 50.94 | 49.50 | 50.27 | 50.27 | 0.38% | 14,877,470 |
| Aug 22, 2025 | 49.63 | 51.04 | 49.00 | 50.08 | 50.08 | -0.28% | 16,038,890 |
| Aug 21, 2025 | 51.59 | 51.60 | 49.98 | 50.22 | 50.22 | -1.74% | 14,381,240 |
| Aug 20, 2025 | 48.80 | 51.28 | 48.68 | 51.11 | 51.11 | 4.46% | 19,820,270 |
| Aug 19, 2025 | 48.30 | 49.59 | 48.04 | 48.93 | 48.93 | 1.16% | 14,765,770 |
| Aug 18, 2025 | 47.41 | 48.73 | 47.11 | 48.37 | 48.37 | 2.59% | 15,003,510 |
| Aug 15, 2025 | 46.13 | 48.15 | 45.88 | 47.15 | 47.15 | 2.19% | 15,010,840 |
| Aug 14, 2025 | 47.56 | 47.65 | 45.88 | 46.14 | 46.14 | -2.99% | 14,774,520 |
| Aug 13, 2025 | 47.55 | 48.29 | 47.40 | 47.56 | 47.56 | 0.17% | 12,302,920 |
| Aug 12, 2025 | 47.46 | 47.49 | 47.01 | 47.48 | 47.48 | 0.27% | 6,217,200 |
| Aug 11, 2025 | 47.09 | 47.89 | 46.88 | 47.35 | 47.35 | 0.30% | 8,502,834 |
| Aug 8, 2025 | 48.55 | 48.59 | 46.80 | 47.21 | 47.21 | -2.34% | 11,803,430 |
| Aug 7, 2025 | 49.50 | 49.86 | 48.26 | 48.34 | 48.34 | -1.19% | 10,467,440 |
| Aug 6, 2025 | 48.50 | 48.93 | 47.95 | 48.92 | 48.92 | 0.51% | 9,571,054 |
| Aug 5, 2025 | 49.16 | 49.16 | 48.32 | 48.67 | 48.67 | -1.00% | 8,483,316 |
| Aug 4, 2025 | 49.00 | 49.44 | 48.28 | 49.16 | 49.16 | -0.75% | 9,450,718 |
| Aug 1, 2025 | 48.42 | 51.15 | 47.65 | 49.53 | 49.53 | 1.81% | 15,975,000 |
| Jul 31, 2025 | 49.75 | 49.86 | 48.44 | 48.65 | 48.65 | -2.80% | 15,313,220 |
| Jul 30, 2025 | 46.69 | 51.00 | 46.49 | 50.05 | 50.05 | 7.04% | 23,981,890 |
| Jul 29, 2025 | 46.41 | 46.80 | 45.51 | 46.76 | 46.76 | 0.97% | 10,861,630 |
| Jul 28, 2025 | 45.66 | 46.60 | 45.20 | 46.31 | 46.31 | 1.47% | 10,647,830 |
| Jul 25, 2025 | 45.60 | 46.07 | 44.80 | 45.64 | 45.64 | 0.42% | 10,323,240 |
| Jul 24, 2025 | 44.70 | 45.59 | 44.60 | 45.45 | 45.45 | 2.00% | 8,617,271 |
| Jul 23, 2025 | 43.99 | 45.51 | 43.76 | 44.56 | 44.56 | 0.86% | 11,133,570 |
| Jul 22, 2025 | 44.50 | 44.99 | 43.80 | 44.18 | 44.18 | -0.92% | 7,348,003 |
| Jul 21, 2025 | 44.51 | 44.70 | 44.00 | 44.59 | 44.59 | -0.09% | 6,771,862 |
| Jul 18, 2025 | 44.99 | 45.50 | 44.47 | 44.63 | 44.63 | -0.04% | 9,293,850 |
| Jul 17, 2025 | 43.39 | 44.74 | 43.39 | 44.65 | 44.65 | 2.48% | 10,947,650 |
| Jul 16, 2025 | 42.71 | 44.88 | 42.12 | 43.57 | 43.57 | 2.47% | 11,856,640 |
| Jul 15, 2025 | 42.80 | 43.17 | 42.20 | 42.52 | 42.52 | -1.02% | 7,130,600 |
| Jul 14, 2025 | 42.72 | 43.18 | 42.32 | 42.96 | 42.96 | 0.56% | 5,528,200 |
| Jul 11, 2025 | 42.82 | 43.11 | 42.47 | 42.72 | 42.72 | -0.42% | 5,910,100 |