Beijing E-techstar Co., Ltd. Class A 300513
SZSE · China · Technology Services
CNY 7.40-0.08 (-1.07%)
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 7.40 | -1.07% | CNY 7.48 | CNY 7.56 | CNY 7.36 | 3.38M |
| 2026-09-29 | CNY 7.48 | +1.91% | CNY 7.33 | CNY 7.54 | CNY 7.30 | 5.24M |
| 2026-09-28 | CNY 7.34 | -0.14% | CNY 7.45 | CNY 7.45 | CNY 7.27 | 5.42M |
| 2026-09-24 | CNY 7.35 | -0.14% | CNY 7.36 | CNY 7.42 | CNY 7.31 | 4.51M |
| 2026-09-23 | CNY 7.36 | -2.77% | CNY 7.53 | CNY 7.56 | CNY 7.31 | 7.50M |
| 2026-09-22 | CNY 7.57 | +4.13% | CNY 7.31 | CNY 7.70 | CNY 7.25 | 11.13M |
| 2026-09-21 | CNY 7.27 | +2.39% | CNY 7.07 | CNY 7.31 | CNY 7.07 | 5.99M |
| 2026-09-18 | CNY 7.10 | -0.84% | CNY 7.16 | CNY 7.30 | CNY 7.09 | 4.51M |
| 2026-09-17 | CNY 7.16 | +0.56% | CNY 7.13 | CNY 7.20 | CNY 7.00 | 4.74M |
| 2026-09-16 | CNY 7.12 | -0.28% | CNY 7.07 | CNY 7.21 | CNY 7.04 | 4.20M |
| 2026-09-15 | CNY 7.14 | -3.25% | CNY 7.34 | CNY 7.46 | CNY 7.11 | 5.53M |
| 2026-09-14 | CNY 7.38 | +0.27% | CNY 7.30 | CNY 7.46 | CNY 7.29 | 4.03M |
| 2026-09-11 | CNY 7.36 | -1.47% | CNY 7.47 | CNY 7.58 | CNY 7.25 | 3.97M |
| 2026-09-10 | CNY 7.47 | -1.58% | CNY 7.58 | CNY 7.59 | CNY 7.45 | 3.35M |
| 2026-09-09 | CNY 7.59 | -0.78% | CNY 7.71 | CNY 7.77 | CNY 7.52 | 3.00M |
| 2026-09-08 | CNY 7.65 | +0.79% | CNY 7.58 | CNY 7.66 | CNY 7.55 | 2.67M |
| 2026-09-07 | CNY 7.59 | +0.40% | CNY 7.56 | CNY 7.63 | CNY 7.51 | 4.10M |
| 2026-09-04 | CNY 7.56 | -0.26% | CNY 7.65 | CNY 7.73 | CNY 7.54 | 3.95M |
| 2026-09-03 | CNY 7.58 | -1.81% | CNY 7.75 | CNY 7.79 | CNY 7.54 | 4.78M |
| 2026-09-02 | CNY 7.72 | -0.13% | CNY 7.69 | CNY 7.76 | CNY 7.60 | 4.82M |
| 2026-09-01 | CNY 7.73 | +2.11% | CNY 7.57 | CNY 7.74 | CNY 7.52 | 5.85M |
| 2026-08-31 | CNY 7.57 | +1.75% | CNY 7.45 | CNY 7.57 | CNY 7.32 | 5.65M |
| 2026-08-28 | CNY 7.44 | +0.81% | CNY 7.43 | CNY 7.48 | CNY 7.38 | 3.90M |
| 2026-08-27 | CNY 7.38 | -1.34% | CNY 7.48 | CNY 7.52 | CNY 7.35 | 4.43M |
| 2026-08-26 | CNY 7.48 | +0.67% | CNY 7.36 | CNY 7.54 | CNY 7.36 | 3.73M |
| 2026-08-25 | CNY 7.43 | +2.06% | CNY 7.24 | CNY 7.44 | CNY 7.18 | 5.08M |
| 2026-08-24 | CNY 7.28 | +0.28% | CNY 7.23 | CNY 7.33 | CNY 7.15 | 5.25M |
| 2026-08-21 | CNY 7.26 | -0.27% | CNY 7.28 | CNY 7.38 | CNY 7.10 | 4.51M |
| 2026-08-20 | CNY 7.28 | +2.25% | CNY 7.14 | CNY 7.33 | CNY 7.14 | 4.47M |
| 2026-08-19 | CNY 7.12 | -3.78% | CNY 7.37 | CNY 7.37 | CNY 7.09 | 4.63M |
| 2026-08-18 | CNY 7.40 | -0.13% | CNY 7.41 | CNY 7.43 | CNY 7.28 | 4.34M |
| 2026-08-17 | CNY 7.41 | +1.37% | CNY 7.31 | CNY 7.45 | CNY 7.26 | 4.67M |
| 2026-08-14 | CNY 7.31 | +0.14% | CNY 7.31 | CNY 7.38 | CNY 7.21 | 5.46M |
| 2026-08-13 | CNY 7.30 | -1.62% | CNY 7.43 | CNY 7.58 | CNY 7.29 | 6.18M |
| 2026-08-12 | CNY 7.42 | +2.20% | CNY 7.37 | CNY 7.46 | CNY 7.27 | 6.18M |
| 2026-08-11 | CNY 7.26 | -0.41% | CNY 7.26 | CNY 7.37 | CNY 7.17 | 4.95M |
| 2026-08-10 | CNY 7.29 | +1.67% | CNY 7.15 | CNY 7.33 | CNY 7.09 | 5.92M |
| 2026-08-07 | CNY 7.17 | -0.83% | CNY 7.23 | CNY 7.26 | CNY 7.01 | 7.19M |
| 2026-08-06 | CNY 7.23 | +0.28% | CNY 7.17 | CNY 7.37 | CNY 7.14 | 6.29M |
| 2026-08-05 | CNY 7.21 | +0.56% | CNY 7.12 | CNY 7.33 | CNY 7.08 | 7.59M |
| 2026-08-04 | CNY 7.17 | +0.99% | CNY 7.22 | CNY 7.29 | CNY 7.12 | 7.08M |
| 2026-08-03 | CNY 7.10 | +3.65% | CNY 6.84 | CNY 7.13 | CNY 6.81 | 7.25M |
| 2026-07-31 | CNY 6.85 | +2.85% | CNY 6.66 | CNY 6.91 | CNY 6.62 | 6.44M |
| 2026-07-30 | CNY 6.66 | -1.19% | CNY 6.75 | CNY 6.89 | CNY 6.60 | 6.02M |
| 2026-07-29 | CNY 6.74 | +1.20% | CNY 6.70 | CNY 6.82 | CNY 6.61 | 5.74M |
| 2026-07-28 | CNY 6.66 | +0.45% | CNY 6.63 | CNY 6.76 | CNY 6.54 | 4.88M |
| 2026-07-27 | CNY 6.63 | +2.79% | CNY 6.45 | CNY 6.68 | CNY 6.36 | 6.45M |
| 2026-07-24 | CNY 6.45 | -1.83% | CNY 6.49 | CNY 6.65 | CNY 6.33 | 6.63M |
| 2026-07-23 | CNY 6.57 | +2.82% | CNY 6.40 | CNY 6.58 | CNY 6.31 | 5.50M |
| 2026-07-22 | CNY 6.39 | -1.84% | CNY 6.46 | CNY 6.57 | CNY 6.34 | 6.63M |
| 2026-07-21 | CNY 6.51 | 0.00% | CNY 6.51 | CNY 6.61 | CNY 6.08 | 10.37M |
| 2026-07-20 | CNY 6.51 | -4.82% | CNY 6.86 | CNY 6.96 | CNY 6.43 | 10.01M |
| 2026-07-17 | CNY 6.84 | -2.98% | CNY 7.02 | CNY 7.16 | CNY 6.77 | 6.94M |
| 2026-07-16 | CNY 7.05 | +1.59% | CNY 6.89 | CNY 7.13 | CNY 6.81 | 6.38M |
| 2026-07-15 | CNY 6.94 | +1.17% | CNY 6.86 | CNY 7.02 | CNY 6.79 | 4.95M |
| 2026-07-14 | CNY 6.86 | +2.69% | CNY 6.68 | CNY 6.86 | CNY 6.52 | 5.97M |
| 2026-07-13 | CNY 6.68 | -5.25% | CNY 7.09 | CNY 7.14 | CNY 6.67 | 5.88M |
| 2026-07-10 | CNY 7.05 | +2.47% | CNY 6.88 | CNY 7.20 | CNY 6.75 | 6.67M |
| 2026-07-09 | CNY 6.88 | +0.29% | CNY 6.83 | CNY 6.96 | CNY 6.60 | 6.06M |
| 2026-07-08 | CNY 6.86 | +0.59% | CNY 6.83 | CNY 6.92 | CNY 6.66 | 5.66M |
| 2026-07-07 | CNY 6.82 | -2.43% | CNY 6.97 | CNY 7.01 | CNY 6.77 | 4.97M |
| 2026-07-06 | CNY 6.99 | -2.78% | CNY 7.19 | CNY 7.28 | CNY 6.93 | 6.03M |
| 2026-07-03 | CNY 7.19 | +0.70% | CNY 7.21 | CNY 7.29 | CNY 7.07 | 5.78M |
| 2026-07-02 | CNY 7.14 | -2.72% | CNY 7.29 | CNY 7.44 | CNY 7.12 | 8.85M |
| 2026-07-01 | CNY 7.34 | +1.38% | CNY 7.24 | CNY 7.44 | CNY 7.09 | 8.88M |
| 2026-06-30 | CNY 7.24 | +4.32% | CNY 6.93 | CNY 7.28 | CNY 6.81 | 10.78M |
| 2026-06-29 | CNY 6.94 | -0.29% | CNY 6.98 | CNY 7.08 | CNY 6.69 | 7.77M |
| 2026-06-26 | CNY 6.96 | -3.20% | CNY 7.12 | CNY 7.17 | CNY 6.92 | 6.54M |
| 2026-06-25 | CNY 7.19 | -1.51% | CNY 7.29 | CNY 7.32 | CNY 7.08 | 7.07M |
| 2026-06-24 | CNY 7.30 | -4.45% | CNY 7.64 | CNY 7.64 | CNY 7.19 | 8.82M |
| 2026-06-23 | CNY 7.64 | -0.78% | CNY 7.70 | CNY 7.83 | CNY 7.61 | 7.83M |
| 2026-06-22 | CNY 7.70 | +5.19% | CNY 7.26 | CNY 7.79 | CNY 7.03 | 12.04M |
| 2026-06-18 | CNY 7.32 | +0.14% | CNY 7.24 | CNY 7.42 | CNY 7.20 | 5.75M |
| 2026-06-17 | CNY 7.31 | -3.56% | CNY 7.54 | CNY 7.54 | CNY 7.27 | 6.50M |
| 2026-06-16 | CNY 7.58 | +0.80% | CNY 7.52 | CNY 7.65 | CNY 7.33 | 5.26M |
| 2026-06-15 | CNY 7.52 | 0.00% | CNY 7.60 | CNY 7.71 | CNY 7.41 | 6.27M |
| 2026-06-12 | CNY 7.52 | +1.48% | CNY 7.56 | CNY 7.69 | CNY 7.42 | 6.45M |
| 2026-06-11 | CNY 7.41 | -3.64% | CNY 7.67 | CNY 7.68 | CNY 7.30 | 7.05M |
| 2026-06-10 | CNY 7.69 | -0.90% | CNY 7.76 | CNY 7.79 | CNY 7.46 | 5.68M |
| 2026-06-09 | CNY 7.76 | +1.04% | CNY 7.76 | CNY 7.87 | CNY 7.60 | 6.60M |
| 2026-06-08 | CNY 7.68 | -3.27% | CNY 7.81 | CNY 8.05 | CNY 7.59 | 7.03M |
| 2026-06-05 | CNY 7.94 | +2.98% | CNY 7.79 | CNY 8.09 | CNY 7.61 | 7.90M |
| 2026-06-04 | CNY 7.71 | -2.41% | CNY 7.88 | CNY 7.90 | CNY 7.62 | 6.10M |
| 2026-06-03 | CNY 7.90 | -1.74% | CNY 8.02 | CNY 8.06 | CNY 7.83 | 7.21M |
| 2026-06-02 | CNY 8.04 | -3.83% | CNY 8.36 | CNY 8.42 | CNY 7.94 | 9.36M |
| 2026-06-01 | CNY 8.36 | +4.63% | CNY 7.96 | CNY 8.45 | CNY 7.91 | 10.44M |
| 2026-05-29 | CNY 7.99 | -5.11% | CNY 8.42 | CNY 8.50 | CNY 7.91 | 8.61M |
| 2026-05-28 | CNY 8.42 | +0.84% | CNY 8.34 | CNY 8.50 | CNY 8.12 | 7.53M |
| 2026-05-27 | CNY 8.35 | -4.35% | CNY 8.73 | CNY 8.80 | CNY 8.28 | 7.41M |
| 2026-05-26 | CNY 8.73 | -2.46% | CNY 8.91 | CNY 8.96 | CNY 8.58 | 6.89M |