Beijing E-Techstar Co.,Ltd. (SHE:300513)
China · Delayed Price · Currency is CNY 8.83
+0.15 (1.73%)
At close: Apr 1, 2026
Beijing E-Techstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.91 | 8.95 | 8.65 | 8.83 | 8.83 | 1.73% | 5,000,476 |
| Mar 31, 2026 | 8.82 | 8.96 | 8.66 | 8.68 | 8.68 | -1.59% | 5,935,026 |
| Mar 30, 2026 | 8.73 | 8.88 | 8.55 | 8.82 | 8.82 | -0.23% | 6,607,831 |
| Mar 27, 2026 | 8.66 | 8.88 | 8.61 | 8.84 | 8.84 | 1.14% | 4,658,500 |
| Mar 26, 2026 | 9.09 | 9.12 | 8.69 | 8.74 | 8.74 | -3.85% | 7,458,852 |
| Mar 25, 2026 | 8.93 | 9.20 | 8.92 | 9.09 | 9.09 | 2.02% | 8,403,927 |
| Mar 24, 2026 | 8.78 | 8.93 | 8.56 | 8.91 | 8.91 | 5.44% | 9,141,304 |
| Mar 23, 2026 | 8.98 | 9.05 | 8.42 | 8.45 | 8.45 | -7.65% | 13,019,910 |
| Mar 20, 2026 | 9.76 | 9.78 | 9.12 | 9.15 | 9.15 | -5.28% | 11,055,551 |
| Mar 19, 2026 | 9.63 | 9.82 | 9.55 | 9.66 | 9.66 | -1.23% | 6,712,244 |
| Mar 18, 2026 | 9.51 | 9.78 | 9.40 | 9.78 | 9.78 | 3.49% | 8,447,116 |
| Mar 17, 2026 | 9.88 | 9.93 | 9.42 | 9.45 | 9.45 | -4.16% | 8,491,428 |
| Mar 16, 2026 | 9.84 | 9.94 | 9.79 | 9.86 | 9.86 | 0.20% | 7,476,915 |
| Mar 13, 2026 | 10.15 | 10.25 | 9.82 | 9.84 | 9.84 | -3.05% | 10,746,150 |
| Mar 12, 2026 | 10.00 | 10.50 | 9.94 | 10.15 | 10.15 | 1.50% | 15,840,290 |
| Mar 11, 2026 | 10.03 | 10.20 | 9.94 | 10.00 | 10.00 | -0.30% | 8,277,656 |
| Mar 10, 2026 | 9.91 | 10.04 | 9.88 | 10.03 | 10.03 | 1.11% | 11,181,544 |
| Mar 9, 2026 | 9.53 | 9.95 | 9.50 | 9.92 | 9.92 | 2.16% | 14,448,936 |
| Mar 6, 2026 | 9.26 | 9.73 | 9.26 | 9.71 | 9.71 | 3.74% | 10,462,397 |
| Mar 5, 2026 | 9.30 | 9.54 | 9.29 | 9.36 | 9.36 | 1.85% | 6,032,268 |
| Mar 4, 2026 | 9.01 | 9.26 | 9.00 | 9.19 | 9.19 | 0.99% | 6,799,704 |
| Mar 3, 2026 | 9.46 | 9.59 | 9.09 | 9.10 | 9.10 | -3.91% | 10,310,660 |
| Mar 2, 2026 | 9.79 | 9.93 | 9.41 | 9.47 | 9.47 | -3.86% | 9,970,352 |
| Feb 27, 2026 | 9.72 | 9.96 | 9.69 | 9.85 | 9.85 | 0.51% | 7,340,440 |
| Feb 26, 2026 | 9.74 | 10.00 | 9.69 | 9.80 | 9.80 | 1.14% | 8,608,400 |
| Feb 25, 2026 | 9.78 | 9.82 | 9.65 | 9.69 | 9.69 | -0.92% | 6,697,900 |
| Feb 24, 2026 | 9.68 | 9.82 | 9.58 | 9.78 | 9.78 | 2.62% | 8,357,548 |
| Feb 13, 2026 | 9.65 | 9.75 | 9.52 | 9.53 | 9.53 | -1.55% | 6,299,372 |
| Feb 12, 2026 | 9.70 | 9.76 | 9.52 | 9.68 | 9.68 | 0.41% | 7,483,176 |
| Feb 11, 2026 | 9.68 | 9.76 | 9.62 | 9.64 | 9.64 | -0.62% | 5,947,276 |
| Feb 10, 2026 | 9.68 | 9.77 | 9.61 | 9.70 | 9.70 | 0.41% | 5,253,766 |
| Feb 9, 2026 | 9.63 | 9.66 | 9.56 | 9.66 | 9.66 | 1.68% | 5,476,913 |
| Feb 6, 2026 | 9.42 | 9.60 | 9.32 | 9.50 | 9.50 | 0.96% | 5,638,768 |
| Feb 5, 2026 | 9.54 | 9.60 | 9.40 | 9.41 | 9.41 | -1.47% | 5,911,500 |
| Feb 4, 2026 | 9.49 | 9.64 | 9.46 | 9.55 | 9.55 | 0.10% | 6,385,088 |
| Feb 3, 2026 | 9.47 | 9.55 | 9.38 | 9.54 | 9.54 | 1.92% | 7,721,799 |
| Feb 2, 2026 | 9.44 | 9.59 | 9.30 | 9.36 | 9.36 | -1.78% | 9,098,000 |
| Jan 30, 2026 | 9.62 | 9.69 | 9.39 | 9.53 | 9.53 | -0.94% | 10,166,810 |
| Jan 29, 2026 | 9.76 | 9.95 | 9.52 | 9.62 | 9.62 | -1.33% | 10,385,924 |
| Jan 28, 2026 | 9.93 | 10.06 | 9.71 | 9.75 | 9.75 | -1.91% | 8,140,785 |
| Jan 27, 2026 | 10.08 | 10.14 | 9.66 | 9.94 | 9.94 | -1.39% | 10,808,580 |
| Jan 26, 2026 | 10.52 | 10.60 | 9.89 | 10.08 | 10.08 | -4.18% | 16,389,500 |
| Jan 23, 2026 | 10.42 | 10.58 | 10.36 | 10.52 | 10.52 | 1.54% | 8,523,620 |
| Jan 22, 2026 | 10.41 | 10.46 | 10.27 | 10.36 | 10.36 | 0.10% | 6,697,172 |
| Jan 21, 2026 | 10.40 | 10.51 | 10.33 | 10.35 | 10.35 | -1.43% | 7,802,880 |
| Jan 20, 2026 | 10.56 | 10.69 | 10.40 | 10.50 | 10.50 | -1.13% | 9,186,292 |
| Jan 19, 2026 | 10.33 | 10.82 | 10.27 | 10.62 | 10.62 | 2.21% | 11,877,280 |
| Jan 16, 2026 | 10.57 | 10.75 | 10.28 | 10.39 | 10.39 | -1.24% | 10,119,080 |
| Jan 15, 2026 | 10.65 | 10.73 | 10.38 | 10.52 | 10.52 | -1.77% | 12,808,170 |
| Jan 14, 2026 | 10.83 | 11.04 | 10.50 | 10.71 | 10.71 | -1.56% | 23,450,990 |