Skip to main content
logo
Beijing E-Town Semiconductor Technology Co., Ltd. (SHA:688729)
China flag China · Delayed Price · Currency is CNY
25.43
-1.03 (-3.89%)
At close: May 29, 2026

SHA:688729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202626.8027.0325.1325.4325.43-3.89%20,408,980
May 28, 202625.7227.3425.4626.4626.462.48%18,272,270
May 27, 202627.4327.5725.7025.8225.82-5.87%21,277,890
May 26, 202628.5028.6926.3627.4327.43-5.93%27,846,930
May 25, 202627.8029.4427.0529.1629.164.29%36,266,390
May 22, 202628.2528.8726.9827.9627.96-0.82%33,323,210
May 21, 202627.8631.6927.6528.1928.191.15%54,895,130
May 20, 202626.4328.0726.4327.8727.873.72%31,182,180
May 19, 202625.7526.8825.3726.8726.872.60%18,530,760
May 18, 202625.8527.0325.8026.1926.190.54%22,240,210
May 15, 202625.2126.8024.7526.0526.052.92%22,453,700
May 14, 202626.1626.1825.2025.3125.31-2.47%12,039,910
May 13, 202625.2126.1524.8525.9525.951.17%15,255,060
May 12, 202625.6026.1225.1825.6525.650.51%14,788,270
May 11, 202624.8125.8724.8125.5225.524.63%17,253,370
May 8, 202624.3024.6423.8024.3924.39-8,808,423
May 7, 202624.2924.5324.1124.3924.391.20%8,091,007
May 6, 202623.9924.7723.9824.1024.102.08%12,805,040
Apr 30, 202622.6923.8022.6123.6123.614.38%10,563,800
Apr 29, 202622.7822.8522.1822.6222.62-4.07%10,746,580
Apr 28, 202624.1524.2123.4323.5823.58-2.36%8,443,416
Apr 27, 202623.3924.2023.0224.1524.154.68%12,066,740
Apr 24, 202622.6123.3522.5323.0723.071.63%7,022,995
Apr 23, 202623.3023.3322.6022.7022.70-2.07%5,530,587
Apr 22, 202622.9023.2022.8023.1823.181.53%4,959,548
Apr 21, 202623.2123.2122.7222.8322.83-1.55%4,357,044
Apr 20, 202623.4123.4623.1323.1923.19-0.77%5,586,082
Apr 17, 202623.1923.5422.9723.3723.370.95%6,058,645
Apr 16, 202623.0823.2622.8023.1523.150.92%5,451,495
Apr 15, 202622.9723.3322.8022.9422.940.22%7,335,539
Apr 14, 202622.9023.1022.6122.8922.891.73%6,282,916
Apr 13, 202622.4122.6622.2622.5022.50-0.27%3,577,000
Apr 10, 202622.5422.7522.4622.5622.561.21%4,842,546
Apr 9, 202622.5022.6622.2122.2922.29-2.45%4,829,309
Apr 8, 202622.2222.8522.2022.8522.855.20%7,583,536
Apr 7, 202621.8622.0421.6321.7221.720.70%2,864,643
Apr 3, 202621.8421.9821.5121.5721.57-0.96%2,755,469
Apr 2, 202622.2422.3321.6321.7821.78-2.46%4,067,173
Apr 1, 202622.3222.4622.1122.3322.331.92%3,693,165
Mar 31, 202622.0922.3421.8221.9121.91-0.95%3,277,757
Mar 30, 202621.8022.2721.7022.1222.12-3,059,297
Mar 27, 202621.5722.2721.5022.1222.121.42%3,203,674
Mar 26, 202622.2722.3521.7221.8121.81-2.55%3,771,662
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