Skip to main content
logo
Beijing E-Town Semiconductor Technology Co., Ltd. (SHA:688729)
China flag China · Delayed Price · Currency is CNY
28.14
+1.30 (4.84%)
At close: Jan 16, 2026

SHA:688729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202627.4729.0027.4428.1428.144.84%28,702,447
Jan 15, 202626.3326.8725.8826.8426.842.17%14,061,720
Jan 14, 202626.0026.9026.0026.2726.271.27%15,987,650
Jan 13, 202626.6926.7725.8825.9425.94-2.81%14,339,480
Jan 12, 202626.8426.8826.3726.6926.690.57%15,013,166
Jan 9, 202626.5226.8026.2426.5426.54-0.86%14,027,030
Jan 8, 202626.6627.4826.3826.7726.77-0.63%20,377,120
Jan 7, 202626.4927.2926.1826.9426.943.34%20,561,990
Jan 6, 202626.0126.4525.7726.0726.070.54%12,805,320
Jan 5, 202624.7226.3224.7225.9325.935.92%16,911,836
Dec 31, 202525.2225.2824.4624.4824.48-1.69%7,291,951
Dec 30, 202524.7125.5024.7124.9024.900.36%5,475,247
Dec 29, 202525.0725.4524.7524.8124.81-1.55%6,211,112
Dec 26, 202525.4025.7025.0525.2025.20-0.40%6,140,137
Dec 25, 202525.4025.5425.0925.3025.30-0.59%5,909,658
Dec 24, 202525.2725.6625.2025.4525.450.71%5,187,196
Dec 23, 202525.0025.8824.9825.2725.270.68%8,177,584
Dec 22, 202524.3525.2724.2725.1025.103.04%8,893,041
Dec 19, 202524.3124.6824.1124.3624.361.00%5,570,001
Dec 18, 202524.4924.6324.0624.1224.12-1.95%4,592,816
Dec 17, 202524.3724.7523.9324.6024.601.03%5,931,824
Dec 16, 202525.1025.1324.1524.3524.35-3.03%6,914,596
Dec 15, 202525.5625.8525.0625.1125.11-2.60%6,294,377
Dec 12, 202524.9825.9624.8125.7825.782.10%10,772,384
Dec 11, 202525.3225.6525.2125.2525.25-0.28%6,582,646
Dec 10, 202525.0525.3524.7825.3225.320.76%4,666,038
Dec 9, 202525.3025.4325.0425.1325.13-0.59%4,610,838
Dec 8, 202524.6025.3924.6025.2825.282.89%7,890,418
Dec 5, 202524.4624.6424.1424.5724.570.45%3,698,371
Dec 4, 202524.3124.6523.9624.4624.460.99%4,439,978
Dec 3, 202524.3524.6124.1524.2224.22-0.90%3,652,029
Dec 2, 202524.7124.8124.4124.4424.44-1.49%3,810,808
Dec 1, 202524.7924.8324.4524.8124.810.73%4,429,751
Nov 28, 202524.4224.8424.3124.6324.630.90%4,685,704
Nov 27, 202524.2324.9724.1524.4124.410.62%6,855,155
Nov 26, 202524.1024.4523.8624.2624.260.50%4,972,022
Nov 25, 202523.9724.6623.6824.1424.142.07%6,980,642
Nov 24, 202523.5023.8523.2823.6523.651.20%4,697,359
Nov 21, 202523.8624.1523.3623.3723.37-3.95%7,843,452
Nov 20, 202525.0025.1324.3124.3324.33-1.82%4,930,000
Nov 19, 202524.8025.0724.6724.7824.780.12%4,456,098
Nov 18, 202524.6825.1524.6024.7524.750.24%5,609,258
Nov 17, 202524.9925.2424.6624.6924.69-1.00%4,549,234
Nov 14, 202525.4825.4824.9324.9424.94-2.31%7,255,528
Nov 13, 202525.4425.7025.4125.5325.530.12%5,888,922
Nov 12, 202525.7025.8425.3025.5025.50-1.32%5,062,988
Nov 11, 202526.3326.8725.8025.8425.84-1.97%7,287,029
Nov 10, 202525.8626.5025.8226.3626.361.85%6,829,934
Nov 7, 202526.0026.2625.7925.8825.88-1.52%5,735,810
Nov 6, 202525.9926.5925.9926.2826.281.78%6,644,234