Skip to main content
logo
Beijing E-Town Semiconductor Technology Co., Ltd. (SHA:688729)
China flag China · Delayed Price · Currency is CNY
22.38
+0.23 (1.04%)
At close: Mar 25, 2026

SHA:688729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202622.3522.6122.2422.3822.381.04%4,795,657
Mar 24, 202622.1222.3021.5522.1522.151.93%4,201,596
Mar 23, 202622.5122.6421.7021.7321.73-5.81%6,863,398
Mar 20, 202623.6123.6923.0723.0723.07-2.04%4,822,903
Mar 19, 202623.7023.8923.4123.5523.55-2.28%5,268,697
Mar 18, 202623.8924.1123.7524.1024.101.60%5,314,858
Mar 17, 202624.2124.3423.6923.7223.72-2.02%5,007,538
Mar 16, 202623.6524.2423.3624.2124.212.54%7,822,178
Mar 13, 202623.6024.4723.3423.6123.610.04%13,293,570
Mar 12, 202623.9524.0723.5223.6023.60-1.67%5,116,513
Mar 11, 202624.3124.4523.8824.0024.00-1.19%6,125,783
Mar 10, 202623.9824.3523.9524.2924.292.79%5,074,591
Mar 9, 202623.9123.9123.1423.6323.63-2.64%8,329,611
Mar 6, 202623.8924.4623.8524.2724.271.08%4,958,915
Mar 5, 202624.2724.4723.9124.0124.010.88%6,255,031
Mar 4, 202623.5824.1023.5023.8023.800.89%6,876,822
Mar 3, 202625.6625.8723.4923.5923.59-8.00%16,199,500
Mar 2, 202625.9526.3225.5925.6425.64-1.95%7,860,315
Feb 27, 202626.4026.4026.0126.1526.15-1.58%7,737,672
Feb 26, 202626.2426.8725.9026.5726.571.22%8,645,809
Feb 25, 202625.7926.4525.4226.2526.252.38%9,701,304
Feb 24, 202625.7525.8625.3425.6425.640.87%5,353,547
Feb 13, 202625.2425.8325.1125.4225.420.47%6,790,442
Feb 12, 202625.3425.4725.1525.3025.300.24%5,551,008
Feb 11, 202625.2625.3425.0025.2425.240.04%3,670,357
Feb 10, 202625.4025.4925.2025.2325.23-0.43%5,066,112
Feb 9, 202625.2025.8925.0125.3425.342.18%8,784,240
Feb 6, 202624.6425.1024.6024.8024.80-0.44%5,989,717
Feb 5, 202624.9825.1024.5724.9124.91-1.23%6,003,762
Feb 4, 202625.4125.5524.9025.2225.22-1.41%6,567,885
Feb 3, 202625.2525.6625.1125.5825.582.40%6,832,595
Feb 2, 202626.0026.0024.9624.9824.98-4.18%10,556,235
Jan 30, 202626.0726.3025.2526.0726.070.12%10,510,300
Jan 29, 202626.9927.1326.0026.0426.04-3.77%13,767,830
Jan 28, 202627.8027.9626.6527.0627.06-1.28%13,931,620
Jan 27, 202626.8827.6526.1127.4127.411.48%13,890,730
Jan 26, 202627.9628.1026.9827.0127.01-3.74%12,505,880
Jan 23, 202627.4028.1327.1028.0628.061.96%15,181,497
Jan 22, 202628.5428.8127.3527.5227.52-1.26%14,623,083
Jan 21, 202627.4628.1527.3227.8727.870.98%15,033,120
Jan 20, 202627.5928.1027.2327.6027.60-0.33%13,554,706
Jan 19, 202628.4028.6827.6127.6927.69-1.60%15,749,965
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