Beijing E-Techstar Co.,Ltd. (SHE:300513)
China · Delayed Price · Currency is CNY 7.40
-0.01 (-0.14%)
Aug 18, 2026, 4:00 PM EDT
Beijing E-Techstar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,183,512 |
| 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% | 7,080,820 |
| 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% | 6,018,588 |
| 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 |
| 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 |