Skip to main content
logo
Beijing E-Town Semiconductor Technology Co., Ltd. (SHA:688729)
China flag China · Delayed Price · Currency is CNY
33.07
+5.51 (19.99%)
At close: Jun 18, 2026

SHA:688729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202628.1933.0728.1833.0733.0719.99%76,214,740
Jun 17, 202626.3827.6926.3027.5627.563.18%20,940,610
Jun 16, 202626.9027.1626.5026.7126.71-1.73%16,205,110
Jun 15, 202625.9027.3725.0027.1827.185.84%22,562,500
Jun 12, 202626.4328.1925.3925.6825.681.99%26,835,080
Jun 11, 202623.9025.7923.8925.1825.182.90%16,352,570
Jun 10, 202624.1024.8424.0224.4724.470.12%10,398,850
Jun 9, 202623.0724.5022.7224.4424.448.24%14,167,515
Jun 8, 202622.8323.4822.4022.5822.58-5.52%11,295,194
Jun 5, 202624.5024.6823.4023.9023.90-3.90%12,884,540
Jun 4, 202624.4725.1824.3024.8724.870.20%10,751,880
Jun 3, 202624.3025.2724.1424.8224.822.60%14,470,240
Jun 2, 202624.4224.8023.9324.1924.19-0.04%11,527,240
Jun 1, 202625.7025.7024.1624.2024.20-4.84%14,801,760
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