Electric Connector Technology Co., Ltd. (SHE:300679)
China · Delayed Price · Currency is CNY 50.80
+0.42 (0.83%)
Nov 3, 2025, 2:45 PM CST
SHE:300679 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 51.00 | 51.84 | 50.16 | 50.38 | 50.38 | -1.24% | 5,949,579 |
| Oct 30, 2025 | 52.91 | 52.97 | 50.90 | 51.01 | 51.01 | -3.59% | 7,147,901 |
| Oct 29, 2025 | 52.19 | 53.17 | 52.11 | 52.91 | 52.91 | 1.07% | 6,190,848 |
| Oct 28, 2025 | 51.80 | 52.99 | 51.21 | 52.35 | 52.35 | 0.38% | 8,093,666 |
| Oct 27, 2025 | 51.80 | 53.00 | 51.58 | 52.15 | 52.15 | 1.58% | 8,674,600 |
| Oct 24, 2025 | 50.54 | 51.67 | 50.42 | 51.34 | 51.34 | 1.60% | 6,628,246 |
| Oct 23, 2025 | 52.39 | 52.46 | 48.91 | 50.53 | 50.53 | -3.68% | 10,477,177 |
| Oct 22, 2025 | 50.00 | 53.65 | 49.80 | 52.46 | 52.46 | 3.13% | 13,302,630 |
| Oct 21, 2025 | 49.08 | 50.88 | 49.08 | 50.87 | 50.87 | 3.60% | 7,790,595 |
| Oct 20, 2025 | 48.93 | 50.09 | 48.51 | 49.10 | 49.10 | 1.91% | 5,829,426 |
| Oct 17, 2025 | 50.06 | 50.07 | 48.11 | 48.18 | 48.18 | -3.56% | 7,239,468 |
| Oct 16, 2025 | 51.05 | 51.50 | 49.61 | 49.96 | 49.96 | -2.48% | 8,719,302 |
| Oct 15, 2025 | 51.65 | 51.67 | 49.70 | 51.23 | 51.23 | -0.33% | 10,949,000 |
| Oct 14, 2025 | 56.89 | 57.19 | 51.13 | 51.40 | 51.40 | -9.17% | 17,538,127 |
| Oct 13, 2025 | 57.00 | 57.47 | 55.00 | 56.59 | 56.59 | -3.87% | 9,475,852 |
| Oct 10, 2025 | 58.30 | 61.48 | 57.52 | 58.87 | 58.87 | 0.98% | 12,339,390 |
| Oct 9, 2025 | 57.05 | 58.70 | 57.05 | 58.30 | 58.30 | 2.28% | 8,120,671 |
| Sep 30, 2025 | 57.42 | 58.08 | 55.86 | 57.00 | 57.00 | -0.73% | 7,636,209 |
| Sep 29, 2025 | 56.01 | 57.67 | 55.66 | 57.42 | 57.42 | 1.99% | 8,348,505 |
| Sep 26, 2025 | 58.73 | 58.73 | 56.00 | 56.30 | 56.30 | -4.90% | 9,373,815 |
| Sep 25, 2025 | 58.80 | 60.45 | 58.28 | 59.20 | 59.20 | -0.17% | 9,240,626 |
| Sep 24, 2025 | 56.97 | 59.30 | 56.51 | 59.30 | 59.30 | 4.09% | 11,634,234 |
| Sep 23, 2025 | 56.99 | 58.09 | 55.18 | 56.97 | 56.97 | -0.05% | 10,297,907 |
| Sep 22, 2025 | 58.96 | 58.98 | 56.07 | 57.00 | 57.00 | -2.91% | 12,109,181 |
| Sep 19, 2025 | 57.36 | 59.80 | 56.50 | 58.71 | 58.71 | 2.35% | 13,461,495 |
| Sep 18, 2025 | 57.85 | 60.39 | 56.36 | 57.36 | 57.36 | -3.52% | 20,995,946 |
| Sep 17, 2025 | 57.45 | 59.95 | 57.23 | 59.45 | 59.45 | 5.33% | 28,290,777 |
| Sep 16, 2025 | 52.91 | 56.98 | 52.06 | 56.44 | 56.44 | 6.67% | 24,340,612 |
| Sep 15, 2025 | 51.79 | 55.00 | 51.41 | 52.91 | 52.91 | 2.26% | 20,546,674 |
| Sep 12, 2025 | 51.00 | 52.80 | 50.95 | 51.74 | 51.74 | -0.12% | 13,211,025 |
| Sep 11, 2025 | 50.70 | 51.89 | 50.33 | 51.80 | 51.80 | 2.98% | 21,599,776 |
| Sep 10, 2025 | 47.50 | 50.85 | 47.22 | 50.30 | 50.30 | 6.01% | 21,727,435 |
| Sep 9, 2025 | 48.13 | 48.30 | 47.08 | 47.45 | 47.45 | -2.25% | 6,642,386 |
| Sep 8, 2025 | 47.84 | 49.59 | 47.39 | 48.54 | 48.54 | 1.76% | 9,736,127 |
| Sep 5, 2025 | 46.67 | 47.80 | 45.66 | 47.70 | 47.70 | 1.49% | 12,606,267 |
| Sep 4, 2025 | 47.05 | 49.44 | 46.00 | 47.00 | 47.00 | 0.36% | 13,293,916 |
| Sep 3, 2025 | 47.68 | 48.50 | 46.80 | 46.83 | 46.83 | -1.68% | 8,708,200 |
| Sep 2, 2025 | 49.84 | 50.40 | 47.11 | 47.63 | 47.63 | -4.26% | 15,651,514 |
| Sep 1, 2025 | 50.81 | 51.15 | 49.50 | 49.75 | 49.75 | -2.05% | 13,007,870 |
| Aug 29, 2025 | 52.00 | 52.00 | 50.14 | 50.79 | 50.79 | -2.33% | 14,405,615 |
| Aug 28, 2025 | 52.00 | 53.00 | 50.51 | 52.00 | 52.00 | 0.66% | 18,842,312 |
| Aug 27, 2025 | 50.53 | 53.97 | 50.50 | 51.66 | 51.66 | 1.97% | 27,128,711 |
| Aug 26, 2025 | 50.00 | 51.11 | 49.40 | 50.66 | 50.66 | 0.78% | 15,781,857 |
| Aug 25, 2025 | 50.00 | 50.94 | 49.50 | 50.27 | 50.27 | 0.38% | 14,878,175 |
| Aug 22, 2025 | 49.63 | 51.04 | 49.00 | 50.08 | 50.08 | -0.28% | 16,039,396 |
| Aug 21, 2025 | 51.59 | 51.60 | 49.98 | 50.22 | 50.22 | -1.74% | 14,381,249 |
| Aug 20, 2025 | 48.80 | 51.28 | 48.68 | 51.11 | 51.11 | 4.46% | 19,828,873 |
| Aug 19, 2025 | 48.30 | 49.59 | 48.04 | 48.93 | 48.93 | 1.16% | 14,962,677 |
| Aug 18, 2025 | 47.41 | 48.73 | 47.11 | 48.37 | 48.37 | 2.59% | 15,003,516 |
| Aug 15, 2025 | 46.13 | 48.15 | 45.88 | 47.15 | 47.15 | 2.19% | 15,108,948 |