Beijing E-Techstar Co.,Ltd. (SHE:300513)
China · Delayed Price · Currency is CNY 6.05
-0.42 (-6.49%)
At close: Oct 30, 2026
Beijing E-Techstar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.32 | 6.49 | 6.04 | 6.05 | 6.05 | -6.49% | 8,425,999 |
| Oct 29, 2026 | 6.65 | 6.69 | 6.47 | 6.47 | 6.47 | -2.71% | 4,994,725 |
| Oct 28, 2026 | 6.65 | 6.79 | 6.54 | 6.65 | 6.65 | -0.45% | 6,803,140 |
| Oct 27, 2026 | 7.10 | 7.17 | 6.66 | 6.68 | 6.68 | -5.92% | 7,794,300 |
| Oct 26, 2026 | 7.00 | 7.21 | 6.95 | 7.10 | 7.10 | 0.57% | 6,387,500 |
| Oct 23, 2026 | 6.84 | 7.09 | 6.45 | 7.06 | 7.06 | 2.62% | 8,316,900 |
| Oct 22, 2026 | 7.15 | 7.25 | 6.87 | 6.88 | 6.88 | -2.96% | 5,515,200 |
| Oct 21, 2026 | 7.18 | 7.27 | 7.09 | 7.09 | 7.09 | -0.56% | 3,942,240 |
| Oct 20, 2026 | 6.99 | 7.19 | 6.93 | 7.13 | 7.13 | 2.00% | 6,202,800 |
| Oct 19, 2026 | 7.10 | 7.20 | 6.85 | 6.99 | 6.99 | -2.37% | 6,176,060 |
| Oct 16, 2026 | 7.23 | 7.37 | 7.11 | 7.16 | 7.16 | 0.42% | 5,669,125 |
| Oct 15, 2026 | 7.15 | 7.30 | 7.10 | 7.13 | 7.13 | -2.73% | 4,873,800 |
| Oct 14, 2026 | 7.57 | 7.60 | 7.32 | 7.33 | 7.33 | -3.17% | 5,481,704 |
| Oct 13, 2026 | 7.37 | 7.62 | 7.22 | 7.57 | 7.57 | 1.34% | 6,134,572 |
| Oct 12, 2026 | 7.42 | 7.55 | 7.33 | 7.47 | 7.47 | 0.67% | 5,359,300 |
| Oct 9, 2026 | 7.38 | 7.45 | 7.06 | 7.42 | 7.42 | 0.54% | 5,625,400 |
| Oct 8, 2026 | 7.42 | 7.53 | 7.31 | 7.38 | 7.38 | -0.27% | 4,847,956 |
| Sep 30, 2026 | 7.48 | 7.56 | 7.36 | 7.40 | 7.40 | -1.07% | 3,379,000 |
| Sep 29, 2026 | 7.33 | 7.54 | 7.30 | 7.48 | 7.48 | 1.91% | 5,235,288 |
| Sep 28, 2026 | 7.45 | 7.45 | 7.27 | 7.34 | 7.34 | -0.14% | 5,416,007 |
| Sep 24, 2026 | 7.36 | 7.42 | 7.31 | 7.35 | 7.35 | -0.14% | 4,508,957 |
| Sep 23, 2026 | 7.53 | 7.56 | 7.31 | 7.36 | 7.36 | -2.77% | 7,497,800 |
| Sep 22, 2026 | 7.31 | 7.70 | 7.25 | 7.57 | 7.57 | 4.13% | 11,132,438 |
| Sep 21, 2026 | 7.07 | 7.31 | 7.07 | 7.27 | 7.27 | 2.39% | 5,987,340 |
| Sep 18, 2026 | 7.16 | 7.30 | 7.09 | 7.10 | 7.10 | -0.84% | 4,514,596 |
| Sep 17, 2026 | 7.13 | 7.20 | 7.00 | 7.16 | 7.16 | 0.56% | 4,735,100 |
| Sep 16, 2026 | 7.07 | 7.21 | 7.04 | 7.12 | 7.12 | -0.28% | 4,202,200 |
| Sep 15, 2026 | 7.34 | 7.46 | 7.11 | 7.14 | 7.14 | -3.25% | 5,526,920 |
| Sep 14, 2026 | 7.30 | 7.46 | 7.29 | 7.38 | 7.38 | 0.27% | 4,027,352 |
| Sep 11, 2026 | 7.47 | 7.58 | 7.25 | 7.36 | 7.36 | -1.47% | 3,972,900 |
| Sep 10, 2026 | 7.58 | 7.59 | 7.45 | 7.47 | 7.47 | -1.58% | 3,346,938 |
| Sep 9, 2026 | 7.71 | 7.77 | 7.52 | 7.59 | 7.59 | -0.78% | 2,999,684 |
| Sep 8, 2026 | 7.58 | 7.66 | 7.55 | 7.65 | 7.65 | 0.79% | 2,669,012 |
| Sep 7, 2026 | 7.56 | 7.63 | 7.51 | 7.59 | 7.59 | 0.40% | 4,102,400 |
| Sep 4, 2026 | 7.65 | 7.73 | 7.54 | 7.56 | 7.56 | -0.26% | 3,948,500 |
| Sep 3, 2026 | 7.75 | 7.79 | 7.54 | 7.58 | 7.58 | -1.81% | 4,779,400 |
| Sep 2, 2026 | 7.69 | 7.76 | 7.60 | 7.72 | 7.72 | -0.13% | 4,816,408 |
| Sep 1, 2026 | 7.57 | 7.74 | 7.52 | 7.73 | 7.73 | 2.11% | 5,850,138 |
| Aug 31, 2026 | 7.45 | 7.57 | 7.32 | 7.57 | 7.57 | 1.75% | 5,645,484 |
| Aug 28, 2026 | 7.43 | 7.48 | 7.38 | 7.44 | 7.44 | 0.81% | 3,895,900 |
| Aug 27, 2026 | 7.48 | 7.52 | 7.35 | 7.38 | 7.38 | -1.34% | 4,433,400 |
| Aug 26, 2026 | 7.36 | 7.54 | 7.36 | 7.48 | 7.48 | 0.67% | 3,726,600 |
| Aug 25, 2026 | 7.24 | 7.44 | 7.18 | 7.43 | 7.43 | 2.06% | 5,080,852 |
| Aug 24, 2026 | 7.23 | 7.33 | 7.15 | 7.28 | 7.28 | 0.28% | 5,253,396 |
| Aug 21, 2026 | 7.28 | 7.38 | 7.10 | 7.26 | 7.26 | -0.27% | 4,509,900 |
| Aug 20, 2026 | 7.14 | 7.33 | 7.14 | 7.28 | 7.28 | 2.25% | 4,465,400 |
| Aug 19, 2026 | 7.37 | 7.37 | 7.09 | 7.12 | 7.12 | -3.78% | 4,631,764 |
| Aug 18, 2026 | 7.41 | 7.43 | 7.28 | 7.40 | 7.40 | -0.13% | 4,337,300 |
| Aug 17, 2026 | 7.31 | 7.45 | 7.26 | 7.41 | 7.41 | 1.37% | 4,672,108 |
| Aug 14, 2026 | 7.31 | 7.38 | 7.21 | 7.31 | 7.31 | 0.14% | 5,456,176 |