Beijing E-Techstar Co.,Ltd. (SHE:300513)
China · Delayed Price · Currency is CNY 9.32
-0.22 (-2.31%)
At close: May 20, 2026
Beijing E-Techstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 9.24 | 9.36 | 9.02 | 9.09 | 9.09 | -1.30% | 6,529,688 |
| May 14, 2026 | 9.40 | 9.42 | 9.20 | 9.21 | 9.21 | -1.50% | 5,940,479 |
| May 13, 2026 | 9.33 | 9.46 | 9.20 | 9.35 | 9.35 | 1.52% | 7,515,420 |
| May 12, 2026 | 9.35 | 9.46 | 9.16 | 9.21 | 9.21 | -1.71% | 7,856,300 |
| May 11, 2026 | 9.39 | 9.43 | 9.23 | 9.37 | 9.37 | 0.11% | 6,872,438 |
| May 8, 2026 | 9.30 | 9.39 | 9.28 | 9.36 | 9.36 | 0.86% | 5,831,660 |
| May 7, 2026 | 9.15 | 9.37 | 9.10 | 9.28 | 9.28 | 1.98% | 8,950,944 |
| May 6, 2026 | 9.10 | 9.25 | 9.06 | 9.10 | 9.10 | 0.22% | 8,205,412 |
| Apr 30, 2026 | 8.92 | 9.10 | 8.88 | 9.08 | 9.08 | 1.68% | 9,318,028 |
| Apr 29, 2026 | 8.62 | 9.05 | 8.62 | 8.93 | 8.93 | 2.41% | 8,004,504 |
| Apr 28, 2026 | 8.75 | 8.90 | 8.67 | 8.72 | 8.72 | -0.34% | 5,915,900 |
| Apr 27, 2026 | 8.59 | 8.77 | 8.40 | 8.75 | 8.75 | 1.86% | 5,958,756 |
| Apr 24, 2026 | 8.50 | 8.66 | 8.38 | 8.59 | 8.59 | 0.47% | 5,002,800 |
| Apr 23, 2026 | 8.70 | 8.74 | 8.50 | 8.55 | 8.55 | -1.50% | 5,713,100 |
| Apr 22, 2026 | 8.63 | 8.71 | 8.60 | 8.68 | 8.68 | -0.12% | 4,569,764 |
| Apr 21, 2026 | 8.83 | 8.84 | 8.61 | 8.69 | 8.69 | -1.70% | 5,973,370 |
| Apr 20, 2026 | 8.86 | 8.91 | 8.76 | 8.84 | 8.84 | -0.11% | 4,991,426 |
| Apr 17, 2026 | 8.94 | 8.94 | 8.72 | 8.85 | 8.85 | -1.12% | 7,002,930 |
| Apr 16, 2026 | 8.73 | 9.00 | 8.65 | 8.95 | 8.95 | 2.99% | 7,286,786 |
| Apr 15, 2026 | 9.10 | 9.10 | 8.66 | 8.69 | 8.69 | -3.98% | 9,226,770 |
| Apr 14, 2026 | 8.95 | 9.18 | 8.92 | 9.05 | 9.05 | 2.03% | 7,610,120 |
| Apr 13, 2026 | 8.69 | 8.87 | 8.68 | 8.87 | 8.87 | 1.14% | 5,480,084 |
| Apr 10, 2026 | 8.58 | 8.87 | 8.56 | 8.77 | 8.77 | 3.54% | 10,359,976 |
| Apr 9, 2026 | 8.74 | 8.82 | 8.43 | 8.47 | 8.47 | -3.09% | 7,297,268 |
| Apr 8, 2026 | 8.65 | 8.76 | 8.62 | 8.74 | 8.74 | 3.55% | 5,062,844 |
| Apr 7, 2026 | 8.20 | 8.55 | 8.10 | 8.44 | 8.44 | 3.30% | 6,370,600 |
| Apr 3, 2026 | 8.55 | 8.56 | 8.14 | 8.17 | 8.17 | -3.43% | 7,409,124 |
| Apr 2, 2026 | 8.77 | 8.77 | 8.38 | 8.46 | 8.46 | -4.19% | 7,096,304 |
| Apr 1, 2026 | 8.91 | 8.95 | 8.65 | 8.83 | 8.83 | 1.73% | 5,000,476 |
| Mar 31, 2026 | 8.82 | 8.96 | 8.66 | 8.68 | 8.68 | -1.59% | 5,935,026 |
| Mar 30, 2026 | 8.73 | 8.88 | 8.55 | 8.82 | 8.82 | -0.23% | 6,607,831 |
| Mar 27, 2026 | 8.66 | 8.88 | 8.61 | 8.84 | 8.84 | 1.14% | 4,658,500 |
| Mar 26, 2026 | 9.09 | 9.12 | 8.69 | 8.74 | 8.74 | -3.85% | 7,458,852 |
| Mar 25, 2026 | 8.93 | 9.20 | 8.92 | 9.09 | 9.09 | 2.02% | 8,403,927 |
| Mar 24, 2026 | 8.78 | 8.93 | 8.56 | 8.91 | 8.91 | 5.44% | 9,141,304 |
| Mar 23, 2026 | 8.98 | 9.05 | 8.42 | 8.45 | 8.45 | -7.65% | 13,019,910 |
| Mar 20, 2026 | 9.76 | 9.78 | 9.12 | 9.15 | 9.15 | -5.28% | 11,055,551 |
| Mar 19, 2026 | 9.63 | 9.82 | 9.55 | 9.66 | 9.66 | -1.23% | 6,712,244 |
| Mar 18, 2026 | 9.51 | 9.78 | 9.40 | 9.78 | 9.78 | 3.49% | 8,447,116 |
| Mar 17, 2026 | 9.88 | 9.93 | 9.42 | 9.45 | 9.45 | -4.16% | 8,491,428 |
| Mar 16, 2026 | 9.84 | 9.94 | 9.79 | 9.86 | 9.86 | 0.20% | 7,476,915 |
| Mar 13, 2026 | 10.15 | 10.25 | 9.82 | 9.84 | 9.84 | -3.05% | 10,746,150 |
| Mar 12, 2026 | 10.00 | 10.50 | 9.94 | 10.15 | 10.15 | 1.50% | 15,840,290 |
| Mar 11, 2026 | 10.03 | 10.20 | 9.94 | 10.00 | 10.00 | -0.30% | 8,277,656 |
| Mar 10, 2026 | 9.91 | 10.04 | 9.88 | 10.03 | 10.03 | 1.11% | 11,181,544 |
| Mar 9, 2026 | 9.53 | 9.95 | 9.50 | 9.92 | 9.92 | 2.16% | 14,448,936 |
| Mar 6, 2026 | 9.26 | 9.73 | 9.26 | 9.71 | 9.71 | 3.74% | 10,462,397 |