Beijing E-Techstar Co.,Ltd. (SHE:300513)
China · Delayed Price · Currency is CNY 9.07
-0.18 (-1.95%)
At close: Aug 29, 2025
Beijing E-Techstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.24 | 9.27 | 9.07 | 9.07 | - | -1.95% | 9,521,828 |
| Aug 28, 2025 | 9.19 | 9.45 | 8.95 | 9.25 | - | -0.11% | 15,639,508 |
| Aug 27, 2025 | 9.65 | 9.72 | 9.25 | 9.26 | - | -4.63% | 16,846,968 |
| Aug 26, 2025 | 9.46 | 9.87 | 9.28 | 9.71 | - | 2.00% | 20,131,777 |
| Aug 25, 2025 | 9.58 | 9.65 | 9.43 | 9.52 | - | -0.52% | 14,205,996 |
| Aug 22, 2025 | 9.48 | 9.58 | 9.42 | 9.57 | - | 0.95% | 12,128,504 |
| Aug 21, 2025 | 9.46 | 9.65 | 9.42 | 9.48 | - | 0.32% | 12,543,564 |
| Aug 20, 2025 | 9.46 | 9.46 | 9.30 | 9.45 | - | -0.32% | 9,315,176 |
| Aug 19, 2025 | 9.25 | 9.60 | 9.20 | 9.48 | - | 2.05% | 14,861,737 |
| Aug 18, 2025 | 9.18 | 9.32 | 9.17 | 9.29 | - | 1.20% | 13,257,133 |
| Aug 15, 2025 | 9.02 | 9.20 | 9.01 | 9.18 | - | 1.77% | 8,914,270 |
| Aug 14, 2025 | 9.18 | 9.42 | 9.02 | 9.02 | - | -1.74% | 18,006,100 |
| Aug 13, 2025 | 9.25 | 9.28 | 9.14 | 9.18 | - | -0.76% | 10,891,030 |
| Aug 12, 2025 | 9.34 | 9.45 | 9.17 | 9.25 | - | -1.18% | 9,268,076 |
| Aug 11, 2025 | 9.26 | 9.44 | 9.26 | 9.36 | - | 0.86% | 12,061,428 |
| Aug 8, 2025 | 9.56 | 9.60 | 9.25 | 9.28 | - | -2.62% | 13,514,489 |
| Aug 7, 2025 | 9.72 | 9.89 | 9.46 | 9.53 | - | 0.85% | 24,483,170 |
| Aug 6, 2025 | 9.30 | 9.55 | 9.26 | 9.45 | - | 1.50% | 13,598,769 |
| Aug 5, 2025 | 9.21 | 9.38 | 9.18 | 9.31 | - | 0.98% | 10,713,023 |
| Aug 4, 2025 | 9.20 | 9.26 | 9.13 | 9.22 | - | -0.75% | 11,253,188 |
| Aug 1, 2025 | 9.06 | 9.30 | 9.02 | 9.29 | - | 2.65% | 12,217,332 |
| Jul 31, 2025 | 9.12 | 9.32 | 9.03 | 9.05 | - | -0.55% | 8,374,800 |
| Jul 30, 2025 | 9.18 | 9.25 | 9.00 | 9.10 | - | -1.62% | 7,654,700 |
| Jul 29, 2025 | 9.33 | 9.41 | 9.16 | 9.25 | - | -0.86% | 10,137,200 |
| Jul 28, 2025 | 9.17 | 9.34 | 9.07 | 9.33 | - | 2.08% | 14,623,168 |
| Jul 25, 2025 | 8.98 | 9.24 | 8.90 | 9.14 | - | 1.78% | 12,330,420 |
| Jul 24, 2025 | 8.86 | 9.00 | 8.86 | 8.98 | - | 1.47% | 6,390,872 |
| Jul 23, 2025 | 9.04 | 9.07 | 8.82 | 8.85 | - | -2.10% | 8,604,572 |
| Jul 22, 2025 | 9.21 | 9.24 | 8.99 | 9.04 | - | -1.85% | 9,612,977 |
| Jul 21, 2025 | 8.90 | 9.28 | 8.90 | 9.21 | - | 3.48% | 14,187,524 |
| Jul 18, 2025 | 8.95 | 9.07 | 8.88 | 8.90 | - | -0.45% | 6,112,900 |
| Jul 17, 2025 | 8.81 | 8.95 | 8.78 | 8.94 | - | 1.36% | 6,589,228 |
| Jul 16, 2025 | 8.90 | 8.95 | 8.76 | 8.82 | - | -0.90% | 6,659,628 |
| Jul 15, 2025 | 9.08 | 9.09 | 8.70 | 8.90 | - | -2.09% | 11,803,700 |
| Jul 14, 2025 | 9.09 | 9.25 | 9.03 | 9.09 | - | -0.44% | 7,802,400 |
| Jul 11, 2025 | 9.11 | 9.17 | 8.99 | 9.13 | - | - | 8,639,300 |
| Jul 10, 2025 | 9.21 | 9.37 | 9.09 | 9.13 | - | -0.98% | 10,153,640 |
| Jul 9, 2025 | 9.35 | 9.46 | 9.18 | 9.22 | - | -1.07% | 10,941,436 |
| Jul 8, 2025 | 9.56 | 9.60 | 9.24 | 9.32 | - | -0.96% | 19,781,184 |
| Jul 7, 2025 | 9.04 | 9.46 | 8.97 | 9.41 | - | 5.38% | 26,550,197 |
| Jul 4, 2025 | 9.00 | 9.20 | 8.90 | 8.93 | - | -0.45% | 13,866,800 |
| Jul 3, 2025 | 8.81 | 8.99 | 8.72 | 8.97 | - | -0.55% | 10,696,180 |
| Jul 2, 2025 | 8.95 | 9.06 | 8.84 | 9.02 | - | 0.45% | 10,244,084 |
| Jul 1, 2025 | 9.17 | 9.20 | 8.90 | 8.98 | - | -2.07% | 11,191,100 |
| Jun 30, 2025 | 8.94 | 9.27 | 8.94 | 9.17 | - | 2.57% | 14,848,359 |
| Jun 27, 2025 | 9.01 | 9.07 | 8.92 | 8.94 | - | -1.43% | 11,769,880 |
| Jun 26, 2025 | 8.88 | 9.18 | 8.82 | 9.07 | - | 2.02% | 20,726,116 |
| Jun 25, 2025 | 8.91 | 8.97 | 8.77 | 8.89 | - | -0.11% | 11,031,872 |
| Jun 24, 2025 | 8.81 | 8.92 | 8.80 | 8.90 | - | 1.14% | 10,660,300 |
| Jun 23, 2025 | 8.55 | 8.81 | 8.45 | 8.80 | - | 2.68% | 11,169,655 |