Beijing E-Techstar Co.,Ltd. (SHE:300513)
China · Delayed Price · Currency is CNY 6.63
+0.18 (2.79%)
At close: Jul 27, 2026
Beijing E-Techstar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 6.45 | 6.68 | 6.36 | 6.63 | 6.63 | 2.79% | 6,449,452 |
| Jul 24, 2026 | 6.49 | 6.65 | 6.33 | 6.45 | 6.45 | -1.83% | 6,629,200 |
| Jul 23, 2026 | 6.40 | 6.58 | 6.31 | 6.57 | 6.57 | 2.82% | 5,503,600 |
| Jul 22, 2026 | 6.46 | 6.57 | 6.34 | 6.39 | 6.39 | -1.84% | 6,628,800 |
| Jul 21, 2026 | 6.51 | 6.61 | 6.08 | 6.51 | 6.51 | - | 10,371,646 |
| Jul 20, 2026 | 6.86 | 6.96 | 6.43 | 6.51 | 6.51 | -4.82% | 10,009,550 |
| Jul 17, 2026 | 7.02 | 7.16 | 6.77 | 6.84 | 6.84 | -2.98% | 6,941,960 |
| Jul 16, 2026 | 6.89 | 7.13 | 6.81 | 7.05 | 7.05 | 1.59% | 6,379,600 |
| Jul 15, 2026 | 6.86 | 7.02 | 6.79 | 6.94 | 6.94 | 1.17% | 4,947,300 |
| Jul 14, 2026 | 6.68 | 6.86 | 6.52 | 6.86 | 6.86 | 2.69% | 5,967,556 |
| Jul 13, 2026 | 7.09 | 7.14 | 6.67 | 6.68 | 6.68 | -5.25% | 5,878,799 |
| Jul 10, 2026 | 6.88 | 7.20 | 6.75 | 7.05 | 7.05 | 2.47% | 6,674,399 |
| Jul 9, 2026 | 6.83 | 6.96 | 6.60 | 6.88 | 6.88 | 0.29% | 6,057,268 |
| Jul 8, 2026 | 6.83 | 6.92 | 6.66 | 6.86 | 6.86 | 0.59% | 5,661,600 |
| Jul 7, 2026 | 6.97 | 7.01 | 6.77 | 6.82 | 6.82 | -2.43% | 4,974,056 |
| Jul 6, 2026 | 7.19 | 7.28 | 6.93 | 6.99 | 6.99 | -2.78% | 6,027,836 |
| Jul 3, 2026 | 7.21 | 7.29 | 7.07 | 7.19 | 7.19 | 0.70% | 5,781,384 |
| Jul 2, 2026 | 7.29 | 7.44 | 7.12 | 7.14 | 7.14 | -2.72% | 8,847,420 |
| Jul 1, 2026 | 7.24 | 7.44 | 7.09 | 7.34 | 7.34 | 1.38% | 8,880,388 |
| Jun 30, 2026 | 6.93 | 7.28 | 6.81 | 7.24 | 7.24 | 4.32% | 10,780,648 |
| Jun 29, 2026 | 6.98 | 7.08 | 6.69 | 6.94 | 6.94 | -0.29% | 7,766,488 |
| Jun 26, 2026 | 7.12 | 7.17 | 6.92 | 6.96 | 6.96 | -3.20% | 6,539,412 |
| Jun 25, 2026 | 7.29 | 7.32 | 7.08 | 7.19 | 7.19 | -1.51% | 7,074,532 |
| Jun 24, 2026 | 7.64 | 7.64 | 7.19 | 7.30 | 7.30 | -4.45% | 8,822,000 |
| Jun 23, 2026 | 7.70 | 7.83 | 7.61 | 7.64 | 7.64 | -0.78% | 7,833,798 |
| Jun 22, 2026 | 7.26 | 7.79 | 7.03 | 7.70 | 7.70 | 5.19% | 12,037,744 |
| Jun 18, 2026 | 7.24 | 7.42 | 7.20 | 7.32 | 7.32 | 0.14% | 5,746,608 |
| Jun 17, 2026 | 7.54 | 7.54 | 7.27 | 7.31 | 7.31 | -3.56% | 6,499,425 |
| Jun 16, 2026 | 7.52 | 7.65 | 7.33 | 7.58 | 7.58 | 0.80% | 5,260,822 |
| Jun 15, 2026 | 7.60 | 7.71 | 7.41 | 7.52 | 7.52 | - | 6,265,694 |
| Jun 12, 2026 | 7.56 | 7.69 | 7.42 | 7.52 | 7.52 | 1.48% | 6,447,256 |
| Jun 11, 2026 | 7.67 | 7.68 | 7.30 | 7.41 | 7.41 | -3.64% | 7,051,476 |
| Jun 10, 2026 | 7.76 | 7.79 | 7.46 | 7.69 | 7.69 | -0.90% | 5,677,700 |
| Jun 9, 2026 | 7.76 | 7.87 | 7.60 | 7.76 | 7.76 | 1.04% | 6,596,521 |
| Jun 8, 2026 | 7.81 | 8.05 | 7.59 | 7.68 | 7.68 | -3.27% | 7,033,032 |
| Jun 5, 2026 | 7.79 | 8.09 | 7.61 | 7.94 | 7.94 | 2.98% | 7,895,840 |
| Jun 4, 2026 | 7.88 | 7.90 | 7.62 | 7.71 | 7.71 | -2.41% | 6,097,480 |
| Jun 3, 2026 | 8.02 | 8.06 | 7.83 | 7.90 | 7.90 | -1.74% | 7,209,880 |
| Jun 2, 2026 | 8.36 | 8.42 | 7.94 | 8.04 | 8.04 | -3.83% | 9,362,840 |
| Jun 1, 2026 | 7.96 | 8.45 | 7.91 | 8.36 | 8.36 | 4.63% | 10,437,210 |
| May 29, 2026 | 8.42 | 8.50 | 7.91 | 7.99 | 7.99 | -5.11% | 8,608,840 |
| May 28, 2026 | 8.34 | 8.50 | 8.12 | 8.42 | 8.42 | 0.84% | 7,530,768 |
| May 27, 2026 | 8.73 | 8.80 | 8.28 | 8.35 | 8.35 | -4.35% | 7,414,932 |
| May 26, 2026 | 8.91 | 8.96 | 8.58 | 8.73 | 8.73 | -2.46% | 6,888,600 |
| May 25, 2026 | 9.10 | 9.22 | 8.79 | 8.95 | 8.95 | -0.78% | 7,299,800 |
| May 22, 2026 | 8.90 | 9.09 | 8.74 | 9.02 | 9.02 | 2.04% | 5,996,053 |
| May 21, 2026 | 9.35 | 9.50 | 8.74 | 8.84 | 8.84 | -5.15% | 8,967,542 |
| May 20, 2026 | 9.43 | 9.52 | 9.27 | 9.32 | 9.32 | -2.31% | 7,902,376 |
| May 19, 2026 | 9.22 | 9.56 | 9.22 | 9.54 | 9.54 | 2.36% | 9,830,016 |
| May 18, 2026 | 9.09 | 9.34 | 9.04 | 9.32 | 9.32 | 2.53% | 7,634,331 |