Beijing E-Town Semiconductor Technology Co., Ltd. (SHA:688729)
China · Delayed Price · Currency is CNY 25.20
-0.10 (-0.40%)
At close: Dec 26, 2025
SHA:688729 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 25.40 | 25.70 | 25.05 | 25.20 | 25.20 | -0.40% | 6,140,137 |
| Dec 25, 2025 | 25.40 | 25.54 | 25.09 | 25.30 | 25.30 | -0.59% | 5,909,658 |
| Dec 24, 2025 | 25.27 | 25.66 | 25.20 | 25.45 | 25.45 | 0.71% | 5,187,196 |
| Dec 23, 2025 | 25.00 | 25.88 | 24.98 | 25.27 | 25.27 | 0.68% | 8,177,584 |
| Dec 22, 2025 | 24.35 | 25.27 | 24.27 | 25.10 | 25.10 | 3.04% | 8,893,041 |
| Dec 19, 2025 | 24.31 | 24.68 | 24.11 | 24.36 | 24.36 | 1.00% | 5,570,001 |
| Dec 18, 2025 | 24.49 | 24.63 | 24.06 | 24.12 | 24.12 | -1.95% | 4,592,816 |
| Dec 17, 2025 | 24.37 | 24.75 | 23.93 | 24.60 | 24.60 | 1.03% | 5,931,824 |
| Dec 16, 2025 | 25.10 | 25.13 | 24.15 | 24.35 | 24.35 | -3.03% | 6,914,596 |
| Dec 15, 2025 | 25.56 | 25.85 | 25.06 | 25.11 | 25.11 | -2.60% | 6,294,377 |
| Dec 12, 2025 | 24.98 | 25.96 | 24.81 | 25.78 | 25.78 | 2.10% | 10,772,384 |
| Dec 11, 2025 | 25.32 | 25.65 | 25.21 | 25.25 | 25.25 | -0.28% | 6,582,646 |
| Dec 10, 2025 | 25.05 | 25.35 | 24.78 | 25.32 | 25.32 | 0.76% | 4,666,038 |
| Dec 9, 2025 | 25.30 | 25.43 | 25.04 | 25.13 | 25.13 | -0.59% | 4,610,838 |
| Dec 8, 2025 | 24.60 | 25.39 | 24.60 | 25.28 | 25.28 | 2.89% | 7,890,418 |
| Dec 5, 2025 | 24.46 | 24.64 | 24.14 | 24.57 | 24.57 | 0.45% | 3,698,371 |
| Dec 4, 2025 | 24.31 | 24.65 | 23.96 | 24.46 | 24.46 | 0.99% | 4,439,978 |
| Dec 3, 2025 | 24.35 | 24.61 | 24.15 | 24.22 | 24.22 | -0.90% | 3,652,029 |
| Dec 2, 2025 | 24.71 | 24.81 | 24.41 | 24.44 | 24.44 | -1.49% | 3,810,808 |
| Dec 1, 2025 | 24.79 | 24.83 | 24.45 | 24.81 | 24.81 | 0.73% | 4,429,751 |
| Nov 28, 2025 | 24.42 | 24.84 | 24.31 | 24.63 | 24.63 | 0.90% | 4,685,704 |
| Nov 27, 2025 | 24.23 | 24.97 | 24.15 | 24.41 | 24.41 | 0.62% | 6,855,155 |
| Nov 26, 2025 | 24.10 | 24.45 | 23.86 | 24.26 | 24.26 | 0.50% | 4,972,022 |
| Nov 25, 2025 | 23.97 | 24.66 | 23.68 | 24.14 | 24.14 | 2.07% | 6,980,642 |
| Nov 24, 2025 | 23.50 | 23.85 | 23.28 | 23.65 | 23.65 | 1.20% | 4,697,359 |
| Nov 21, 2025 | 23.86 | 24.15 | 23.36 | 23.37 | 23.37 | -3.95% | 7,843,452 |
| Nov 20, 2025 | 25.00 | 25.13 | 24.31 | 24.33 | 24.33 | -1.82% | 4,930,000 |
| Nov 19, 2025 | 24.80 | 25.07 | 24.67 | 24.78 | 24.78 | 0.12% | 4,456,098 |
| Nov 18, 2025 | 24.68 | 25.15 | 24.60 | 24.75 | 24.75 | 0.24% | 5,609,258 |
| Nov 17, 2025 | 24.99 | 25.24 | 24.66 | 24.69 | 24.69 | -1.00% | 4,549,234 |
| Nov 14, 2025 | 25.48 | 25.48 | 24.93 | 24.94 | 24.94 | -2.31% | 7,255,528 |
| Nov 13, 2025 | 25.44 | 25.70 | 25.41 | 25.53 | 25.53 | 0.12% | 5,888,922 |
| Nov 12, 2025 | 25.70 | 25.84 | 25.30 | 25.50 | 25.50 | -1.32% | 5,062,988 |
| Nov 11, 2025 | 26.33 | 26.87 | 25.80 | 25.84 | 25.84 | -1.97% | 7,287,029 |
| Nov 10, 2025 | 25.86 | 26.50 | 25.82 | 26.36 | 26.36 | 1.85% | 6,829,934 |
| Nov 7, 2025 | 26.00 | 26.26 | 25.79 | 25.88 | 25.88 | -1.52% | 5,735,810 |
| Nov 6, 2025 | 25.99 | 26.59 | 25.99 | 26.28 | 26.28 | 1.78% | 6,644,234 |
| Nov 5, 2025 | 25.29 | 26.04 | 25.23 | 25.82 | 25.82 | -0.77% | 5,606,171 |
| Nov 4, 2025 | 26.16 | 26.37 | 25.93 | 26.02 | 26.02 | -0.50% | 5,683,094 |
| Nov 3, 2025 | 26.59 | 26.59 | 25.61 | 26.15 | 26.15 | -1.65% | 7,884,723 |
| Oct 31, 2025 | 26.81 | 26.96 | 26.30 | 26.59 | 26.59 | -1.08% | 8,026,585 |
| Oct 30, 2025 | 27.19 | 27.78 | 26.83 | 26.88 | 26.88 | -0.88% | 10,944,890 |
| Oct 29, 2025 | 27.32 | 27.57 | 26.89 | 27.12 | 27.12 | -0.62% | 8,127,113 |
| Oct 28, 2025 | 27.50 | 27.71 | 27.05 | 27.29 | 27.29 | -1.80% | 8,367,719 |
| Oct 27, 2025 | 27.80 | 28.35 | 27.40 | 27.79 | 27.79 | 1.24% | 11,272,450 |
| Oct 24, 2025 | 26.63 | 27.50 | 26.60 | 27.45 | 27.45 | 4.37% | 10,913,260 |
| Oct 23, 2025 | 26.92 | 26.92 | 25.65 | 26.30 | 26.30 | -1.98% | 8,288,905 |
| Oct 22, 2025 | 26.88 | 27.11 | 26.68 | 26.83 | 26.83 | -1.18% | 5,144,274 |
| Oct 21, 2025 | 26.85 | 27.20 | 26.64 | 27.15 | 27.15 | 1.42% | 6,422,549 |
| Oct 20, 2025 | 27.05 | 27.28 | 26.60 | 26.77 | 26.77 | 0.64% | 7,137,968 |