Beijing E-Techstar Co.,Ltd. (SHE:300513)
China · Delayed Price · Currency is CNY 7.40
-0.08 (-1.07%)
Sep 30, 2026, 4:00 PM EDT
Beijing E-Techstar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 7.43 | 7.58 | 7.29 | 7.30 | 7.30 | -1.62% | 6,179,500 |
| Aug 12, 2026 | 7.37 | 7.46 | 7.27 | 7.42 | 7.42 | 2.20% | 6,179,512 |
| Aug 11, 2026 | 7.26 | 7.37 | 7.17 | 7.26 | 7.26 | -0.41% | 4,954,500 |
| Aug 10, 2026 | 7.15 | 7.33 | 7.09 | 7.29 | 7.29 | 1.67% | 5,916,550 |
| Aug 7, 2026 | 7.23 | 7.26 | 7.01 | 7.17 | 7.17 | -0.83% | 7,192,583 |
| Aug 6, 2026 | 7.17 | 7.37 | 7.14 | 7.23 | 7.23 | 0.28% | 6,291,392 |
| Aug 5, 2026 | 7.12 | 7.33 | 7.08 | 7.21 | 7.21 | 0.56% | 7,590,010 |
| Aug 4, 2026 | 7.22 | 7.29 | 7.12 | 7.17 | 7.17 | 0.99% | 7,080,720 |
| Aug 3, 2026 | 6.84 | 7.13 | 6.81 | 7.10 | 7.10 | 3.65% | 7,245,300 |
| Jul 31, 2026 | 6.66 | 6.91 | 6.62 | 6.85 | 6.85 | 2.85% | 6,436,992 |
| Jul 30, 2026 | 6.75 | 6.89 | 6.60 | 6.66 | 6.66 | -1.19% | 6,017,988 |
| Jul 29, 2026 | 6.70 | 6.82 | 6.61 | 6.74 | 6.74 | 1.20% | 5,739,100 |
| Jul 28, 2026 | 6.63 | 6.76 | 6.54 | 6.66 | 6.66 | 0.45% | 4,876,392 |
| 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 |