Electric Connector Technology Co., Ltd. Class A 300679
SZSE · China · Electronic Technology
CNY 40.17-0.74 (-1.81%)
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 40.17 | -1.81% | CNY 41.21 | CNY 41.46 | CNY 39.66 | 9.67M |
| 2026-09-29 | CNY 40.91 | -0.24% | CNY 40.60 | CNY 41.70 | CNY 40.50 | 9.92M |
| 2026-09-28 | CNY 41.01 | -8.30% | CNY 44.42 | CNY 44.60 | CNY 40.50 | 17.40M |
| 2026-09-24 | CNY 44.72 | -3.25% | CNY 45.77 | CNY 46.30 | CNY 44.70 | 18.78M |
| 2026-09-23 | CNY 46.22 | +1.96% | CNY 45.33 | CNY 46.97 | CNY 45.32 | 18.12M |
| 2026-09-22 | CNY 45.33 | -1.69% | CNY 47.80 | CNY 47.90 | CNY 45.11 | 19.77M |
| 2026-09-21 | CNY 46.11 | +1.59% | CNY 45.57 | CNY 46.64 | CNY 45.40 | 17.15M |
| 2026-09-18 | CNY 45.39 | +2.58% | CNY 45.04 | CNY 45.98 | CNY 43.80 | 20.00M |
| 2026-09-17 | CNY 44.25 | -0.83% | CNY 44.40 | CNY 45.38 | CNY 43.93 | 14.99M |
| 2026-09-16 | CNY 44.62 | +4.30% | CNY 42.93 | CNY 44.98 | CNY 42.54 | 20.52M |
| 2026-09-15 | CNY 42.78 | -3.50% | CNY 43.64 | CNY 43.93 | CNY 42.60 | 14.03M |
| 2026-09-14 | CNY 44.33 | +4.68% | CNY 41.87 | CNY 44.66 | CNY 40.88 | 18.05M |
| 2026-09-11 | CNY 42.35 | -0.96% | CNY 42.00 | CNY 42.80 | CNY 40.34 | 16.78M |
| 2026-09-10 | CNY 42.76 | -1.66% | CNY 43.14 | CNY 43.51 | CNY 42.38 | 11.22M |
| 2026-09-09 | CNY 43.48 | -0.16% | CNY 44.37 | CNY 45.15 | CNY 43.25 | 11.87M |
| 2026-09-08 | CNY 43.55 | -2.62% | CNY 44.50 | CNY 45.02 | CNY 43.34 | 13.61M |
| 2026-09-07 | CNY 44.72 | +4.00% | CNY 43.66 | CNY 45.46 | CNY 42.90 | 20.84M |
| 2026-09-04 | CNY 43.00 | -4.66% | CNY 46.39 | CNY 47.07 | CNY 42.59 | 23.02M |
| 2026-09-03 | CNY 45.10 | -2.61% | CNY 46.53 | CNY 46.88 | CNY 44.60 | 18.10M |
| 2026-09-02 | CNY 46.31 | -2.55% | CNY 46.50 | CNY 46.88 | CNY 45.40 | 16.83M |
| 2026-09-01 | CNY 47.52 | -4.71% | CNY 49.87 | CNY 49.89 | CNY 47.00 | 20.78M |
| 2026-08-31 | CNY 49.87 | -0.84% | CNY 49.00 | CNY 50.66 | CNY 48.88 | 22.41M |
| 2026-08-28 | CNY 50.29 | -4.39% | CNY 52.62 | CNY 54.16 | CNY 50.16 | 27.15M |
| 2026-08-27 | CNY 52.60 | +4.82% | CNY 50.68 | CNY 53.75 | CNY 49.46 | 31.90M |
| 2026-08-26 | CNY 50.18 | -2.18% | CNY 52.36 | CNY 52.75 | CNY 47.90 | 28.45M |
| 2026-08-25 | CNY 51.30 | +2.19% | CNY 48.78 | CNY 52.72 | CNY 48.78 | 28.27M |
| 2026-08-24 | CNY 50.20 | -2.43% | CNY 51.45 | CNY 51.60 | CNY 48.30 | 27.26M |
| 2026-08-21 | CNY 51.45 | +1.98% | CNY 50.09 | CNY 53.38 | CNY 49.08 | 32.35M |
| 2026-08-20 | CNY 50.45 | +3.00% | CNY 49.96 | CNY 52.49 | CNY 49.00 | 32.27M |
| 2026-08-19 | CNY 48.98 | -11.51% | CNY 53.80 | CNY 54.30 | CNY 48.50 | 42.58M |
| 2026-08-18 | CNY 55.35 | +8.17% | CNY 53.02 | CNY 55.39 | CNY 52.90 | 51.20M |
| 2026-08-17 | CNY 51.17 | +20.00% | CNY 43.40 | CNY 51.17 | CNY 43.40 | 37.24M |
| 2026-08-14 | CNY 42.64 | +1.45% | CNY 42.78 | CNY 43.40 | CNY 42.20 | 12.73M |
| 2026-08-13 | CNY 42.03 | -2.73% | CNY 43.39 | CNY 44.35 | CNY 42.03 | 17.69M |
| 2026-08-12 | CNY 43.21 | +4.60% | CNY 40.95 | CNY 44.14 | CNY 40.91 | 19.60M |
| 2026-08-11 | CNY 41.31 | +1.08% | CNY 40.37 | CNY 42.10 | CNY 40.05 | 14.99M |
| 2026-08-10 | CNY 40.87 | -3.13% | CNY 42.30 | CNY 42.88 | CNY 40.14 | 17.37M |
| 2026-08-07 | CNY 42.19 | +3.66% | CNY 40.86 | CNY 42.85 | CNY 39.89 | 18.91M |
| 2026-08-06 | CNY 40.70 | -0.46% | CNY 40.03 | CNY 41.68 | CNY 39.58 | 15.04M |
| 2026-08-05 | CNY 40.89 | +5.28% | CNY 38.10 | CNY 41.67 | CNY 37.50 | 21.03M |
| 2026-08-04 | CNY 38.84 | +4.97% | CNY 37.20 | CNY 39.12 | CNY 37.15 | 15.14M |
| 2026-08-03 | CNY 37.00 | +1.31% | CNY 36.31 | CNY 37.17 | CNY 36.00 | 13.23M |
| 2026-07-31 | CNY 36.52 | +3.90% | CNY 38.00 | CNY 38.47 | CNY 36.47 | 18.88M |
| 2026-07-30 | CNY 35.15 | -6.27% | CNY 37.43 | CNY 37.65 | CNY 34.58 | 21.32M |
| 2026-07-29 | CNY 37.50 | -4.29% | CNY 39.19 | CNY 39.65 | CNY 36.67 | 21.37M |
| 2026-07-28 | CNY 39.18 | -7.02% | CNY 41.35 | CNY 41.58 | CNY 38.74 | 15.06M |
| 2026-07-27 | CNY 42.14 | +5.72% | CNY 40.00 | CNY 43.03 | CNY 39.98 | 20.90M |
| 2026-07-24 | CNY 39.86 | -2.14% | CNY 40.29 | CNY 40.86 | CNY 38.60 | 15.98M |
| 2026-07-23 | CNY 40.73 | -0.71% | CNY 41.35 | CNY 43.26 | CNY 40.43 | 17.48M |
| 2026-07-22 | CNY 41.02 | -3.23% | CNY 42.03 | CNY 43.34 | CNY 40.58 | 17.48M |
| 2026-07-21 | CNY 42.39 | +9.20% | CNY 39.15 | CNY 42.40 | CNY 35.30 | 25.11M |
| 2026-07-20 | CNY 38.82 | -11.25% | CNY 45.25 | CNY 46.13 | CNY 37.31 | 29.95M |
| 2026-07-17 | CNY 43.74 | -10.63% | CNY 48.30 | CNY 49.03 | CNY 43.00 | 20.20M |
| 2026-07-16 | CNY 48.94 | -2.12% | CNY 49.70 | CNY 51.65 | CNY 48.30 | 12.69M |
| 2026-07-15 | CNY 50.00 | -3.75% | CNY 52.96 | CNY 53.56 | CNY 49.60 | 14.75M |
| 2026-07-14 | CNY 51.95 | +3.73% | CNY 50.80 | CNY 53.23 | CNY 48.32 | 17.99M |
| 2026-07-13 | CNY 50.08 | -11.94% | CNY 56.45 | CNY 57.55 | CNY 49.61 | 21.09M |
| 2026-07-10 | CNY 56.87 | -4.02% | CNY 59.50 | CNY 61.66 | CNY 56.70 | 19.12M |
| 2026-07-09 | CNY 59.25 | +8.54% | CNY 56.20 | CNY 59.42 | CNY 52.00 | 24.83M |
| 2026-07-08 | CNY 54.59 | -4.33% | CNY 58.20 | CNY 58.46 | CNY 53.65 | 17.99M |
| 2026-07-07 | CNY 57.06 | -9.21% | CNY 62.00 | CNY 62.50 | CNY 56.73 | 25.54M |
| 2026-07-06 | CNY 62.85 | -2.56% | CNY 65.20 | CNY 65.65 | CNY 61.10 | 35.99M |
| 2026-07-03 | CNY 64.50 | +6.40% | CNY 62.00 | CNY 65.09 | CNY 59.81 | 32.61M |
| 2026-07-02 | CNY 60.62 | -0.05% | CNY 58.17 | CNY 65.98 | CNY 57.51 | 34.45M |
| 2026-07-01 | CNY 60.65 | +1.10% | CNY 59.99 | CNY 62.98 | CNY 58.00 | 23.69M |
| 2026-06-30 | CNY 59.99 | +7.03% | CNY 56.10 | CNY 60.50 | CNY 54.93 | 25.69M |
| 2026-06-29 | CNY 56.05 | -11.86% | CNY 64.16 | CNY 64.50 | CNY 54.80 | 36.52M |
| 2026-06-26 | CNY 63.59 | -4.89% | CNY 66.00 | CNY 66.84 | CNY 63.00 | 20.07M |
| 2026-06-25 | CNY 66.86 | -1.23% | CNY 68.44 | CNY 68.70 | CNY 65.00 | 22.35M |
| 2026-06-24 | CNY 67.69 | -1.44% | CNY 68.00 | CNY 68.50 | CNY 64.03 | 28.87M |
| 2026-06-23 | CNY 68.68 | +0.18% | CNY 67.39 | CNY 70.89 | CNY 66.00 | 24.94M |
| 2026-06-22 | CNY 68.56 | -5.03% | CNY 72.51 | CNY 73.50 | CNY 66.90 | 34.10M |
| 2026-06-18 | CNY 72.19 | +8.87% | CNY 66.25 | CNY 74.20 | CNY 66.00 | 41.06M |
| 2026-06-17 | CNY 66.31 | +3.79% | CNY 62.74 | CNY 69.13 | CNY 62.50 | 35.12M |
| 2026-06-16 | CNY 63.89 | +4.36% | CNY 62.46 | CNY 66.28 | CNY 61.92 | 29.62M |
| 2026-06-15 | CNY 61.22 | +13.37% | CNY 54.50 | CNY 61.38 | CNY 53.36 | 32.30M |
| 2026-06-12 | CNY 54.00 | -0.63% | CNY 55.51 | CNY 57.25 | CNY 53.65 | 21.93M |
| 2026-06-11 | CNY 54.34 | -4.78% | CNY 56.00 | CNY 57.81 | CNY 53.51 | 21.70M |
| 2026-06-10 | CNY 57.07 | -4.23% | CNY 58.06 | CNY 59.20 | CNY 56.00 | 18.00M |
| 2026-06-09 | CNY 59.59 | +3.91% | CNY 58.66 | CNY 60.10 | CNY 56.26 | 24.10M |
| 2026-06-08 | CNY 57.35 | -3.01% | CNY 56.68 | CNY 60.37 | CNY 55.83 | 26.13M |
| 2026-06-05 | CNY 59.13 | +1.93% | CNY 57.00 | CNY 62.50 | CNY 56.48 | 28.69M |
| 2026-06-04 | CNY 58.01 | -3.32% | CNY 58.90 | CNY 59.77 | CNY 57.16 | 21.55M |
| 2026-06-03 | CNY 60.00 | +3.08% | CNY 59.21 | CNY 61.90 | CNY 58.31 | 36.05M |
| 2026-06-02 | CNY 58.21 | +8.18% | CNY 53.69 | CNY 59.20 | CNY 51.92 | 32.45M |
| 2026-06-01 | CNY 53.81 | -4.27% | CNY 55.97 | CNY 56.88 | CNY 52.58 | 23.41M |
| 2026-05-29 | CNY 56.21 | -3.42% | CNY 59.11 | CNY 59.92 | CNY 55.68 | 24.01M |
| 2026-05-28 | CNY 58.20 | +10.12% | CNY 52.82 | CNY 59.16 | CNY 52.12 | 35.73M |
| 2026-05-27 | CNY 52.85 | -3.93% | CNY 55.38 | CNY 57.75 | CNY 52.58 | 21.10M |
| 2026-05-26 | CNY 55.01 | +3.56% | CNY 53.10 | CNY 55.30 | CNY 51.87 | 23.09M |