ChinaEtek Service & Technology Co., Ltd. (SHE:301208)
China
· Delayed Price · Currency is CNY 37.32
+0.21 (0.57%)
Mar 9, 2026, 4:00 PM EDT
SHE:301208 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 37.64 | 38.24 | 37.40 | 37.84 | 37.84 | 1.39% | 1,372,757 |
| Mar 9, 2026 | 36.83 | 37.45 | 36.22 | 37.32 | 37.32 | 0.57% | 1,762,424 |
| Mar 6, 2026 | 36.60 | 37.11 | 36.20 | 37.11 | 37.11 | 1.92% | 1,039,800 |
| Mar 5, 2026 | 36.68 | 36.96 | 36.19 | 36.41 | 36.41 | 1.22% | 1,144,301 |
| Mar 4, 2026 | 36.39 | 36.65 | 35.85 | 35.97 | 35.97 | -2.20% | 1,445,643 |
| Mar 3, 2026 | 38.38 | 38.85 | 36.72 | 36.78 | 36.78 | -3.97% | 2,201,819 |
| Mar 2, 2026 | 39.90 | 40.16 | 38.23 | 38.30 | 38.30 | -5.80% | 2,757,721 |
| Feb 27, 2026 | 40.00 | 40.87 | 39.84 | 40.66 | 40.66 | 1.22% | 1,913,577 |
| Feb 26, 2026 | 39.95 | 40.98 | 39.89 | 40.17 | 40.17 | 1.13% | 2,179,765 |
| Feb 25, 2026 | 39.34 | 39.94 | 39.23 | 39.72 | 39.72 | 0.99% | 1,288,709 |
| Feb 24, 2026 | 40.29 | 40.40 | 39.20 | 39.33 | 39.33 | -1.18% | 1,671,669 |
| Feb 13, 2026 | 39.70 | 41.35 | 39.67 | 39.80 | 39.80 | -0.40% | 2,585,343 |
| Feb 12, 2026 | 39.45 | 40.00 | 39.04 | 39.96 | 39.96 | 1.29% | 1,673,102 |
| Feb 11, 2026 | 39.25 | 39.75 | 39.18 | 39.45 | 39.45 | 0.13% | 1,248,051 |
| Feb 10, 2026 | 39.28 | 39.63 | 39.02 | 39.40 | 39.40 | 0.72% | 1,270,384 |
| Feb 9, 2026 | 38.76 | 39.24 | 38.67 | 39.12 | 39.12 | 2.22% | 1,376,527 |
| Feb 6, 2026 | 38.09 | 38.68 | 37.63 | 38.27 | 38.27 | 0.66% | 1,114,201 |
| Feb 5, 2026 | 38.00 | 38.32 | 37.81 | 38.02 | 38.02 | -0.73% | 921,227 |
| Feb 4, 2026 | 39.39 | 39.39 | 37.60 | 38.30 | 38.30 | -2.89% | 2,504,694 |
| Feb 3, 2026 | 38.92 | 39.50 | 38.85 | 39.44 | 39.44 | 2.31% | 1,510,840 |
| Feb 2, 2026 | 39.01 | 39.58 | 38.55 | 38.55 | 38.55 | -1.48% | 1,647,560 |
| Jan 30, 2026 | 39.84 | 39.84 | 38.64 | 39.13 | 39.13 | -1.76% | 1,886,980 |
| Jan 29, 2026 | 39.26 | 40.82 | 38.55 | 39.83 | 39.83 | 1.48% | 3,056,006 |
| Jan 28, 2026 | 40.00 | 40.49 | 39.13 | 39.25 | 39.25 | -2.34% | 2,001,601 |
| Jan 27, 2026 | 39.91 | 40.29 | 38.50 | 40.19 | 40.19 | 0.98% | 2,441,580 |
| Jan 26, 2026 | 41.20 | 41.30 | 39.36 | 39.80 | 39.80 | -2.93% | 2,881,841 |
| Jan 23, 2026 | 40.75 | 41.20 | 40.61 | 41.00 | 41.00 | 0.66% | 2,233,909 |
| Jan 22, 2026 | 40.38 | 41.56 | 40.38 | 40.73 | 40.73 | 1.44% | 2,007,754 |
| Jan 21, 2026 | 39.89 | 40.46 | 39.55 | 40.15 | 40.15 | 0.07% | 1,736,855 |
| Jan 20, 2026 | 41.09 | 41.34 | 39.80 | 40.12 | 40.12 | -2.34% | 2,382,511 |
| Jan 19, 2026 | 40.50 | 41.45 | 40.00 | 41.08 | 41.08 | 0.69% | 2,324,663 |
| Jan 16, 2026 | 41.21 | 41.48 | 40.37 | 40.80 | 40.80 | -1.33% | 3,241,291 |
| Jan 15, 2026 | 42.68 | 42.68 | 41.06 | 41.35 | 41.35 | -3.52% | 5,495,783 |
| Jan 14, 2026 | 40.61 | 43.30 | 40.60 | 42.86 | 42.86 | 5.91% | 10,520,440 |
| Jan 13, 2026 | 41.79 | 41.80 | 40.38 | 40.47 | 40.47 | -3.30% | 5,031,557 |
| Jan 12, 2026 | 40.44 | 41.88 | 39.85 | 41.85 | 41.85 | 4.99% | 7,677,635 |
| Jan 9, 2026 | 39.35 | 39.88 | 39.10 | 39.86 | 39.86 | 0.94% | 4,003,109 |
| Jan 8, 2026 | 38.80 | 39.50 | 38.71 | 39.49 | 39.49 | 1.54% | 3,328,283 |
| Jan 7, 2026 | 39.02 | 39.33 | 38.71 | 38.89 | 38.89 | -1.27% | 3,179,151 |
| Jan 6, 2026 | 39.21 | 39.69 | 38.74 | 39.39 | 39.39 | 0.33% | 4,867,072 |
| Jan 5, 2026 | 39.63 | 39.80 | 38.30 | 39.26 | 39.26 | -1.06% | 5,269,604 |
| Dec 31, 2025 | 39.59 | 40.88 | 39.36 | 39.68 | 39.68 | -0.60% | 4,929,130 |
| Dec 30, 2025 | 40.45 | 41.39 | 39.60 | 39.92 | 39.92 | -1.89% | 6,398,372 |
| Dec 29, 2025 | 39.91 | 41.20 | 39.22 | 40.69 | 40.69 | 2.65% | 9,061,531 |
| Dec 26, 2025 | 39.21 | 40.58 | 39.21 | 39.64 | 39.64 | -3.67% | 10,348,070 |
| Dec 25, 2025 | 36.31 | 43.50 | 36.29 | 41.15 | 41.15 | 13.52% | 13,899,110 |
| Dec 24, 2025 | 35.90 | 36.50 | 35.87 | 36.25 | 36.25 | 0.97% | 996,275 |
| Dec 23, 2025 | 36.70 | 36.82 | 35.88 | 35.90 | 35.90 | -2.34% | 1,061,251 |
| Dec 22, 2025 | 36.65 | 37.18 | 36.62 | 36.76 | 36.76 | 0.33% | 1,074,246 |
| Dec 19, 2025 | 36.70 | 36.99 | 36.45 | 36.64 | 36.64 | 0.14% | 890,834 |
| Dec 18, 2025 | 36.40 | 36.86 | 36.01 | 36.59 | 36.59 | -0.11% | 1,029,168 |
| Dec 17, 2025 | 36.39 | 36.70 | 35.39 | 36.63 | 36.63 | 0.52% | 1,483,622 |
| Dec 16, 2025 | 36.58 | 37.30 | 35.63 | 36.44 | 36.44 | -0.38% | 1,495,700 |
| Dec 15, 2025 | 37.00 | 37.30 | 36.55 | 36.58 | 36.58 | -1.56% | 780,400 |
| Dec 12, 2025 | 37.42 | 37.60 | 37.00 | 37.16 | 37.16 | -0.40% | 903,040 |
| Dec 11, 2025 | 37.56 | 37.76 | 37.21 | 37.31 | 37.31 | -0.64% | 970,700 |
| Dec 10, 2025 | 37.65 | 37.65 | 37.10 | 37.55 | 37.55 | 0.13% | 803,822 |
| Dec 9, 2025 | 37.90 | 38.55 | 37.45 | 37.50 | 37.50 | -1.76% | 1,130,679 |
| Dec 8, 2025 | 37.66 | 38.66 | 37.60 | 38.17 | 38.17 | 1.73% | 1,713,395 |
| Dec 5, 2025 | 36.46 | 37.66 | 36.11 | 37.52 | 37.52 | 3.22% | 1,755,720 |
| Dec 4, 2025 | 36.95 | 36.95 | 36.10 | 36.35 | 36.35 | -1.14% | 932,980 |
| Dec 3, 2025 | 38.21 | 38.23 | 36.52 | 36.77 | 36.77 | -2.98% | 1,704,925 |
| Dec 2, 2025 | 38.35 | 38.48 | 37.80 | 37.90 | 37.90 | -1.04% | 812,140 |
| Dec 1, 2025 | 38.11 | 38.68 | 38.00 | 38.30 | 38.30 | 0.52% | 1,089,420 |
| Nov 28, 2025 | 38.00 | 38.47 | 37.77 | 38.10 | 38.10 | 0.42% | 993,380 |
| Nov 27, 2025 | 38.01 | 38.33 | 37.83 | 37.94 | 37.94 | -0.37% | 889,120 |
| Nov 26, 2025 | 38.95 | 39.18 | 38.00 | 38.08 | 38.08 | -1.93% | 1,275,680 |
| Nov 25, 2025 | 38.67 | 39.45 | 38.67 | 38.83 | 38.83 | 0.65% | 1,561,580 |
| Nov 24, 2025 | 37.76 | 38.80 | 37.50 | 38.58 | 38.58 | 2.74% | 1,645,940 |
| Nov 21, 2025 | 38.30 | 39.14 | 37.51 | 37.55 | 37.55 | -3.02% | 1,807,300 |
| Nov 20, 2025 | 38.44 | 39.48 | 38.03 | 38.72 | 38.72 | 0.57% | 1,667,287 |
| Nov 19, 2025 | 39.20 | 39.35 | 38.40 | 38.50 | 38.50 | -1.74% | 1,360,890 |
| Nov 18, 2025 | 38.86 | 39.74 | 38.74 | 39.18 | 39.18 | 0.56% | 1,381,217 |
| Nov 17, 2025 | 38.63 | 39.25 | 38.13 | 38.96 | 38.96 | 1.17% | 1,229,299 |
| Nov 14, 2025 | 38.86 | 39.18 | 38.51 | 38.51 | 38.51 | -1.23% | 1,002,800 |
| Nov 13, 2025 | 39.13 | 39.20 | 38.70 | 38.99 | 38.99 | -0.26% | 1,366,310 |
| Nov 12, 2025 | 39.08 | 39.20 | 38.78 | 39.09 | 39.09 | 0.10% | 1,128,600 |
| Nov 11, 2025 | 39.92 | 39.92 | 39.05 | 39.05 | 39.05 | -2.06% | 1,140,674 |
| Nov 10, 2025 | 39.33 | 39.90 | 39.23 | 39.87 | 39.87 | 1.42% | 1,195,798 |
| Nov 7, 2025 | 39.99 | 39.99 | 39.30 | 39.31 | 39.31 | -1.60% | 1,394,585 |
| Nov 6, 2025 | 40.31 | 40.47 | 39.79 | 39.95 | 39.95 | -1.06% | 1,234,627 |
| Nov 5, 2025 | 40.40 | 40.67 | 40.00 | 40.38 | 40.38 | -0.66% | 1,321,702 |
| Nov 4, 2025 | 41.23 | 41.24 | 40.30 | 40.65 | 40.65 | -0.49% | 1,237,967 |
| Nov 3, 2025 | 40.32 | 40.89 | 40.32 | 40.85 | 40.85 | 0.86% | 1,503,360 |
| Oct 31, 2025 | 39.51 | 40.75 | 39.51 | 40.50 | 40.50 | 2.22% | 2,114,752 |
| Oct 30, 2025 | 40.20 | 40.34 | 39.60 | 39.62 | 39.62 | -1.66% | 1,672,028 |
| Oct 29, 2025 | 40.10 | 40.75 | 39.72 | 40.29 | 40.29 | 0.32% | 1,709,255 |
| Oct 28, 2025 | 40.25 | 40.76 | 40.01 | 40.16 | 40.16 | -0.27% | 1,680,620 |
| Oct 27, 2025 | 40.31 | 40.63 | 40.05 | 40.27 | 40.27 | 0.42% | 1,627,608 |
| Oct 24, 2025 | 40.64 | 40.80 | 39.94 | 40.10 | 40.10 | -0.62% | 2,010,156 |
| Oct 23, 2025 | 39.44 | 40.48 | 39.21 | 40.35 | 40.35 | 2.28% | 2,090,331 |
| Oct 22, 2025 | 39.45 | 39.77 | 39.10 | 39.45 | 39.45 | - | 1,031,480 |
| Oct 21, 2025 | 39.16 | 39.49 | 38.83 | 39.45 | 39.45 | 1.26% | 1,130,456 |
| Oct 20, 2025 | 38.92 | 39.28 | 38.75 | 38.96 | 38.96 | 1.72% | 1,366,944 |
| Oct 17, 2025 | 39.59 | 39.78 | 38.30 | 38.30 | 38.30 | -2.67% | 1,745,376 |
| Oct 16, 2025 | 40.41 | 40.62 | 39.28 | 39.35 | 39.35 | -3.15% | 2,518,780 |
| Oct 15, 2025 | 40.91 | 41.22 | 40.14 | 40.63 | 40.63 | 0.32% | 1,455,646 |
| Oct 14, 2025 | 41.29 | 41.80 | 40.33 | 40.50 | 40.50 | -1.34% | 2,130,533 |
| Oct 13, 2025 | 40.00 | 41.32 | 39.21 | 41.05 | 41.05 | -1.51% | 1,975,700 |
| Oct 10, 2025 | 41.87 | 42.20 | 41.40 | 41.68 | 41.68 | -0.57% | 1,846,432 |