Both Engineering Technology Co.,Ltd. (SHA:601133)
China · Delayed Price · Currency is CNY 18.74
-0.18 (-0.95%)
Oct 19, 2026, 4:00 PM EDT
SHA:601133 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 18.73 | 18.93 | 18.15 | 18.74 | 18.74 | -0.95% | 5,173,030 |
| Oct 16, 2026 | 19.34 | 19.56 | 18.76 | 18.92 | 18.92 | -0.68% | 5,935,860 |
| Oct 15, 2026 | 19.05 | 19.50 | 18.86 | 19.05 | 19.05 | -4.46% | 7,600,692 |
| Oct 14, 2026 | 20.69 | 20.69 | 19.80 | 19.94 | 19.94 | -3.62% | 6,684,100 |
| Oct 13, 2026 | 20.01 | 20.97 | 19.33 | 20.69 | 20.69 | 0.68% | 8,831,600 |
| Oct 12, 2026 | 20.80 | 21.16 | 20.00 | 20.55 | 20.55 | -1.58% | 12,171,810 |
| Oct 9, 2026 | 21.61 | 21.68 | 19.90 | 20.88 | 20.88 | -4.26% | 12,135,756 |
| Oct 8, 2026 | 22.41 | 22.85 | 21.66 | 21.81 | 21.81 | -2.68% | 8,320,922 |
| Sep 30, 2026 | 23.79 | 23.90 | 22.40 | 22.41 | 22.41 | -3.90% | 8,097,725 |
| Sep 29, 2026 | 23.41 | 23.88 | 23.28 | 23.32 | 23.32 | -1.10% | 7,581,159 |
| Sep 28, 2026 | 24.80 | 25.00 | 23.51 | 23.58 | 23.58 | -5.87% | 13,399,021 |
| Sep 24, 2026 | 25.50 | 25.99 | 24.97 | 25.05 | 25.05 | -3.73% | 20,976,375 |
| Sep 23, 2026 | 25.25 | 26.80 | 25.06 | 26.02 | 26.02 | 4.37% | 30,290,560 |
| Sep 22, 2026 | 25.99 | 26.28 | 24.72 | 24.93 | 24.93 | -3.33% | 17,022,421 |
| Sep 21, 2026 | 26.18 | 26.18 | 25.04 | 25.79 | 25.79 | -0.62% | 23,759,598 |
| Sep 18, 2026 | 24.27 | 26.00 | 23.90 | 26.00 | 25.95 | 9.98% | 15,705,431 |
| Sep 17, 2026 | 23.61 | 24.28 | 23.46 | 23.64 | 23.59 | -0.84% | 6,065,297 |
| Sep 16, 2026 | 23.20 | 24.03 | 23.03 | 23.84 | 23.79 | 3.20% | 6,797,772 |
| Sep 15, 2026 | 22.78 | 23.75 | 22.68 | 23.10 | 23.06 | 1.05% | 5,258,900 |
| Sep 14, 2026 | 22.69 | 23.00 | 22.36 | 22.86 | 22.82 | 0.13% | 5,794,700 |
| Sep 11, 2026 | 22.98 | 23.30 | 22.08 | 22.83 | 22.79 | -2.31% | 7,994,277 |
| Sep 10, 2026 | 23.59 | 23.83 | 23.33 | 23.37 | 23.33 | -1.89% | 5,569,200 |
| Sep 9, 2026 | 24.18 | 24.98 | 23.58 | 23.82 | 23.77 | -0.67% | 8,938,660 |
| Sep 8, 2026 | 23.60 | 24.59 | 23.20 | 23.98 | 23.93 | 1.31% | 11,261,400 |
| Sep 7, 2026 | 23.40 | 23.94 | 23.40 | 23.67 | 23.62 | 1.68% | 7,231,200 |
| Sep 4, 2026 | 23.97 | 24.40 | 23.07 | 23.28 | 23.24 | -2.68% | 7,739,100 |
| Sep 3, 2026 | 23.97 | 24.23 | 23.58 | 23.92 | 23.87 | - | 6,210,140 |
| Sep 2, 2026 | 23.98 | 24.22 | 23.63 | 23.92 | 23.87 | -1.56% | 7,374,165 |
| Sep 1, 2026 | 25.62 | 25.62 | 24.14 | 24.30 | 24.25 | -5.15% | 12,759,800 |
| Aug 31, 2026 | 25.22 | 25.81 | 24.92 | 25.62 | 25.57 | -0.77% | 10,058,041 |
| Aug 28, 2026 | 26.90 | 27.16 | 25.71 | 25.82 | 25.77 | -4.76% | 14,061,930 |
| Aug 27, 2026 | 26.31 | 27.20 | 25.41 | 27.11 | 27.06 | 4.91% | 16,872,539 |
| Aug 26, 2026 | 26.00 | 26.30 | 25.20 | 25.84 | 25.79 | 4.15% | 15,900,240 |
| Aug 25, 2026 | 24.80 | 25.20 | 23.88 | 24.81 | 24.76 | -1.55% | 8,937,800 |
| Aug 24, 2026 | 25.36 | 25.68 | 24.30 | 25.20 | 25.15 | -0.59% | 11,531,162 |
| Aug 21, 2026 | 25.18 | 25.86 | 24.69 | 25.35 | 25.30 | 0.68% | 7,855,376 |
| Aug 20, 2026 | 25.91 | 25.94 | 25.01 | 25.18 | 25.13 | -0.32% | 13,043,948 |
| Aug 19, 2026 | 26.97 | 27.50 | 25.20 | 25.26 | 25.21 | -9.46% | 14,191,847 |
| Aug 18, 2026 | 28.30 | 29.08 | 27.40 | 27.90 | 27.85 | -1.69% | 14,962,500 |
| Aug 17, 2026 | 26.80 | 28.66 | 26.62 | 28.38 | 28.33 | 5.86% | 17,002,620 |
| Aug 14, 2026 | 26.46 | 27.68 | 26.28 | 26.81 | 26.76 | 2.48% | 11,560,500 |
| Aug 13, 2026 | 26.91 | 27.58 | 26.10 | 26.16 | 26.11 | -1.95% | 13,630,567 |
| Aug 12, 2026 | 26.85 | 27.01 | 26.30 | 26.68 | 26.63 | 1.33% | 14,272,102 |
| Aug 11, 2026 | 26.24 | 26.77 | 25.57 | 26.33 | 26.28 | 0.11% | 11,284,624 |
| Aug 10, 2026 | 26.16 | 26.60 | 25.70 | 26.30 | 26.25 | 0.57% | 12,563,100 |
| Aug 7, 2026 | 25.40 | 26.50 | 25.20 | 26.15 | 26.10 | 2.95% | 15,043,516 |
| Aug 6, 2026 | 24.42 | 25.60 | 24.16 | 25.40 | 25.35 | 2.75% | 16,489,852 |
| Aug 5, 2026 | 23.30 | 25.20 | 23.23 | 24.72 | 24.67 | 6.60% | 17,260,430 |
| Aug 4, 2026 | 22.26 | 23.54 | 21.54 | 23.19 | 23.15 | 5.89% | 18,470,097 |
| Aug 3, 2026 | 23.93 | 24.00 | 21.66 | 21.90 | 21.86 | -8.48% | 19,369,850 |