Elec-Tech International Co Ltd Class A 002005
SZSE · China · Consumer Durables
CNY 2.73+0.02 (+0.74%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.73 | +0.74% | CNY 2.76 | CNY 2.79 | CNY 2.68 | 31.27M |
| 2026-09-29 | CNY 2.71 | -2.17% | CNY 2.77 | CNY 2.79 | CNY 2.70 | 29.86M |
| 2026-09-28 | CNY 2.77 | -1.07% | CNY 2.80 | CNY 2.81 | CNY 2.71 | 32.70M |
| 2026-09-24 | CNY 2.80 | +5.26% | CNY 2.65 | CNY 2.82 | CNY 2.64 |
| 48.76M |
| 2026-09-23 | CNY 2.66 | -0.75% | CNY 2.69 | CNY 2.73 | CNY 2.63 | 32.12M |
| 2026-09-22 | CNY 2.68 | +1.52% | CNY 2.64 | CNY 2.73 | CNY 2.60 | 39.71M |
| 2026-09-21 | CNY 2.64 | -0.75% | CNY 2.66 | CNY 2.81 | CNY 2.58 | 71.05M |
| 2026-09-18 | CNY 2.66 | +9.92% | CNY 2.45 | CNY 2.66 | CNY 2.41 | 64.53M |
| 2026-09-17 | CNY 2.42 | -1.63% | CNY 2.45 | CNY 2.48 | CNY 2.42 | 11.05M |
| 2026-09-16 | CNY 2.46 | +1.65% | CNY 2.40 | CNY 2.47 | CNY 2.36 | 14.24M |
| 2026-09-15 | CNY 2.42 | 0.00% | CNY 2.41 | CNY 2.48 | CNY 2.38 | 22.39M |
| 2026-09-14 | CNY 2.42 | +1.68% | CNY 2.37 | CNY 2.43 | CNY 2.37 | 11.66M |
| 2026-09-11 | CNY 2.38 | +1.28% | CNY 2.34 | CNY 2.39 | CNY 2.32 | 13.75M |
| 2026-09-10 | CNY 2.35 | -1.67% | CNY 2.38 | CNY 2.39 | CNY 2.32 | 15.43M |
| 2026-09-09 | CNY 2.39 | -0.83% | CNY 2.40 | CNY 2.42 | CNY 2.38 | 10.38M |
| 2026-09-08 | CNY 2.41 | 0.00% | CNY 2.41 | CNY 2.45 | CNY 2.39 | 12.64M |
| 2026-09-07 | CNY 2.41 | +0.84% | CNY 2.40 | CNY 2.42 | CNY 2.37 | 11.01M |
| 2026-09-04 | CNY 2.39 | 0.00% | CNY 2.41 | CNY 2.44 | CNY 2.37 | 16.83M |
| 2026-09-03 | CNY 2.39 | -3.63% | CNY 2.48 | CNY 2.51 | CNY 2.38 | 16.73M |
| 2026-09-02 | CNY 2.48 | -0.80% | CNY 2.50 | CNY 2.51 | CNY 2.46 | 13.02M |
| 2026-09-01 | CNY 2.50 | +2.04% | CNY 2.47 | CNY 2.52 | CNY 2.44 | 19.50M |
| 2026-08-31 | CNY 2.45 | +1.24% | CNY 2.42 | CNY 2.47 | CNY 2.40 | 16.49M |
| 2026-08-28 | CNY 2.42 | +0.83% | CNY 2.40 | CNY 2.43 | CNY 2.39 | 10.34M |
| 2026-08-27 | CNY 2.40 | 0.00% | CNY 2.41 | CNY 2.41 | CNY 2.37 | 10.11M |
| 2026-08-26 | CNY 2.40 | +0.84% | CNY 2.38 | CNY 2.43 | CNY 2.35 | 15.14M |
| 2026-08-25 | CNY 2.38 | +0.42% | CNY 2.36 | CNY 2.40 | CNY 2.35 | 12.79M |
| 2026-08-24 | CNY 2.37 | -2.47% | CNY 2.44 | CNY 2.45 | CNY 2.36 | 9.98M |
| 2026-08-21 | CNY 2.43 | +1.25% | CNY 2.40 | CNY 2.43 | CNY 2.33 | 11.21M |
| 2026-08-20 | CNY 2.40 | +0.84% | CNY 2.40 | CNY 2.41 | CNY 2.37 | 10.33M |
| 2026-08-19 | CNY 2.38 | -2.46% | CNY 2.47 | CNY 2.47 | CNY 2.37 | 13.86M |
| 2026-08-18 | CNY 2.44 | -1.61% | CNY 2.52 | CNY 2.54 | CNY 2.44 | 15.41M |
| 2026-08-17 | CNY 2.48 | -0.40% | CNY 2.49 | CNY 2.58 | CNY 2.44 | 27.68M |
| 2026-08-14 | CNY 2.49 | -2.73% | CNY 2.56 | CNY 2.57 | CNY 2.44 | 37.40M |
| 2026-08-13 | CNY 2.56 | +1.99% | CNY 2.61 | CNY 2.69 | CNY 2.51 | 74.99M |
| 2026-08-12 | CNY 2.51 | +10.09% | CNY 2.26 | CNY 2.51 | CNY 2.26 | 34.95M |
| 2026-08-11 | CNY 2.28 | 0.00% | CNY 2.27 | CNY 2.32 | CNY 2.23 | 11.62M |
| 2026-08-10 | CNY 2.28 | +1.79% | CNY 2.24 | CNY 2.28 | CNY 2.20 | 16.18M |
| 2026-08-07 | CNY 2.24 | -2.61% | CNY 2.29 | CNY 2.29 | CNY 2.22 | 13.82M |
| 2026-08-06 | CNY 2.30 | -1.29% | CNY 2.34 | CNY 2.34 | CNY 2.23 | 18.52M |
| 2026-08-05 | CNY 2.33 | -1.69% | CNY 2.36 | CNY 2.38 | CNY 2.32 | 18.69M |
| 2026-08-04 | CNY 2.37 | +3.04% | CNY 2.31 | CNY 2.45 | CNY 2.30 | 31.03M |
| 2026-08-03 | CNY 2.30 | +3.60% | CNY 2.23 | CNY 2.32 | CNY 2.21 | 27.78M |
| 2026-07-31 | CNY 2.22 | +1.83% | CNY 2.19 | CNY 2.25 | CNY 2.18 | 17.54M |
| 2026-07-30 | CNY 2.18 | -1.36% | CNY 2.19 | CNY 2.27 | CNY 2.18 | 14.85M |
| 2026-07-29 | CNY 2.21 | 0.00% | CNY 2.22 | CNY 2.23 | CNY 2.16 | 17.13M |
| 2026-07-28 | CNY 2.21 | -3.07% | CNY 2.27 | CNY 2.31 | CNY 2.21 | 17.53M |
| 2026-07-27 | CNY 2.28 | +0.44% | CNY 2.26 | CNY 2.33 | CNY 2.24 | 15.18M |
| 2026-07-24 | CNY 2.27 | -0.87% | CNY 2.28 | CNY 2.28 | CNY 2.21 | 14.17M |
| 2026-07-23 | CNY 2.29 | +0.88% | CNY 2.27 | CNY 2.32 | CNY 2.24 | 19.11M |
| 2026-07-22 | CNY 2.27 | +0.44% | CNY 2.24 | CNY 2.30 | CNY 2.20 | 16.62M |
| 2026-07-21 | CNY 2.26 | 0.00% | CNY 2.27 | CNY 2.28 | CNY 2.17 | 20.28M |
| 2026-07-20 | CNY 2.26 | -2.59% | CNY 2.33 | CNY 2.34 | CNY 2.21 | 19.39M |
| 2026-07-17 | CNY 2.32 | 0.00% | CNY 2.31 | CNY 2.39 | CNY 2.26 | 18.26M |
| 2026-07-16 | CNY 2.32 | -1.69% | CNY 2.32 | CNY 2.41 | CNY 2.30 | 18.00M |
| 2026-07-15 | CNY 2.36 | -5.60% | CNY 2.45 | CNY 2.46 | CNY 2.31 | 27.79M |
| 2026-07-14 | CNY 2.50 | +3.73% | CNY 2.48 | CNY 2.55 | CNY 2.36 | 47.69M |
| 2026-07-13 | CNY 2.41 | 0.00% | CNY 2.41 | CNY 2.41 | CNY 2.41 | 0 |
| 2026-07-10 | CNY 2.41 | +1.69% | CNY 2.36 | CNY 2.42 | CNY 2.34 | 11.30M |
| 2026-07-09 | CNY 2.37 | -1.25% | CNY 2.36 | CNY 2.43 | CNY 2.33 | 10.29M |
| 2026-07-08 | CNY 2.40 | +0.84% | CNY 2.36 | CNY 2.45 | CNY 2.33 | 12.52M |
| 2026-07-07 | CNY 2.38 | -6.67% | CNY 2.60 | CNY 2.61 | CNY 2.31 | 21.07M |
| 2026-07-06 | CNY 2.55 | 0.00% | CNY 2.55 | CNY 2.63 | CNY 2.50 | 15.23M |
| 2026-07-03 | CNY 2.55 | +4.94% | CNY 2.53 | CNY 2.55 | CNY 2.47 | 27.52M |
| 2026-07-02 | CNY 2.43 | +5.19% | CNY 2.35 | CNY 2.43 | CNY 2.34 | 6.16M |
| 2026-07-01 | CNY 2.31 | +5.00% | CNY 2.18 | CNY 2.31 | CNY 2.16 | 7.19M |
| 2026-06-30 | CNY 2.20 | -1.35% | CNY 2.23 | CNY 2.29 | CNY 2.12 | 21.39M |
| 2026-06-29 | CNY 2.23 | -5.11% | CNY 2.35 | CNY 2.35 | CNY 2.23 | 17.06M |
| 2026-06-26 | CNY 2.35 | -1.26% | CNY 2.32 | CNY 2.43 | CNY 2.26 | 23.18M |
| 2026-06-25 | CNY 2.38 | -4.80% | CNY 2.49 | CNY 2.49 | CNY 2.38 | 18.84M |
| 2026-06-24 | CNY 2.50 | -3.85% | CNY 2.59 | CNY 2.59 | CNY 2.47 | 18.54M |
| 2026-06-23 | CNY 2.60 | +1.56% | CNY 2.56 | CNY 2.66 | CNY 2.54 | 9.58M |
| 2026-06-22 | CNY 2.56 | -3.03% | CNY 2.64 | CNY 2.64 | CNY 2.51 | 20.71M |
| 2026-06-18 | CNY 2.64 | -2.94% | CNY 2.73 | CNY 2.74 | CNY 2.64 | 12.94M |
| 2026-06-17 | CNY 2.72 | -1.09% | CNY 2.75 | CNY 2.76 | CNY 2.70 | 12.27M |
| 2026-06-16 | CNY 2.75 | 0.00% | CNY 2.76 | CNY 2.77 | CNY 2.72 | 11.40M |
| 2026-06-15 | CNY 2.75 | -3.51% | CNY 2.83 | CNY 2.83 | CNY 2.72 | 18.41M |
| 2026-06-12 | CNY 2.85 | +2.52% | CNY 2.80 | CNY 2.86 | CNY 2.78 | 9.90M |
| 2026-06-11 | CNY 2.78 | -1.42% | CNY 2.82 | CNY 2.82 | CNY 2.76 | 7.55M |
| 2026-06-10 | CNY 2.82 | +1.81% | CNY 2.77 | CNY 2.85 | CNY 2.71 | 12.00M |
| 2026-06-09 | CNY 2.77 | -1.42% | CNY 2.82 | CNY 2.82 | CNY 2.74 | 10.29M |
| 2026-06-08 | CNY 2.81 | 0.00% | CNY 2.74 | CNY 2.83 | CNY 2.70 | 11.12M |
| 2026-06-05 | CNY 2.81 | -1.40% | CNY 2.84 | CNY 2.87 | CNY 2.80 | 12.47M |
| 2026-06-04 | CNY 2.85 | -3.39% | CNY 2.93 | CNY 2.96 | CNY 2.84 | 15.26M |
| 2026-06-03 | CNY 2.95 | -1.99% | CNY 3.01 | CNY 3.03 | CNY 2.92 | 17.39M |
| 2026-06-02 | CNY 3.01 | +1.35% | CNY 3.00 | CNY 3.04 | CNY 2.97 | 16.96M |
| 2026-06-01 | CNY 2.97 | +1.37% | CNY 2.93 | CNY 2.99 | CNY 2.91 | 16.71M |
| 2026-05-29 | CNY 2.93 | -0.68% | CNY 2.94 | CNY 3.01 | CNY 2.93 | 13.66M |
| 2026-05-28 | CNY 2.95 | +1.03% | CNY 2.91 | CNY 2.97 | CNY 2.91 | 9.99M |
| 2026-05-27 | CNY 2.92 | -1.68% | CNY 2.97 | CNY 2.97 | CNY 2.89 | 11.71M |
| 2026-05-26 | CNY 2.97 | +0.68% | CNY 2.94 | CNY 2.98 | CNY 2.91 | 12.97M |