Skip to main content
logo
Beijing E-Town Semiconductor Technology Co., Ltd. (SHA:688729)
China flag China · Delayed Price · Currency is CNY
23.15
+0.21 (0.92%)
Apr 16, 2026, 4:00 PM EDT

SHA:688729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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