ChinaEtek Service and Technology Co., Ltd. Class A 301208
SZSE · China · Technology Services
CNY 30.33-0.29 (-0.95%)
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 30.33 | -0.95% | CNY 30.75 | CNY 30.80 | CNY 30.21 | 714.80K |
| 2026-09-29 | CNY 30.62 | +2.17% | CNY 30.23 | CNY 30.80 | CNY 29.60 | 834.50K |
| 2026-09-28 | CNY 29.97 | -0.86% | CNY 30.29 | CNY 30.40 | CNY 29.61 | 984.38K |
| 2026-09-24 | CNY 30.23 | -1.05% | CNY 30.64 | CNY 30.69 | CNY 30.17 | 671.64K |
| 2026-09-23 | CNY 30.55 | -1.29% | CNY 31.13 | CNY 31.13 | CNY 30.50 | 845.90K |
| 2026-09-22 | CNY 30.95 | +0.16% | CNY 31.07 | CNY 31.29 | CNY 30.71 | 1.13M |
| 2026-09-21 | CNY 30.90 | +3.28% | CNY 29.89 | CNY 30.95 | CNY 29.84 | 1.32M |
| 2026-09-18 | CNY 29.92 | +1.53% | CNY 29.67 | CNY 30.25 | CNY 29.60 | 955.91K |
| 2026-09-17 | CNY 29.47 | +0.89% | CNY 28.99 | CNY 29.65 | CNY 28.88 | 1.03M |
| 2026-09-16 | CNY 29.21 | +1.85% | CNY 28.55 | CNY 29.45 | CNY 28.29 | 1.10M |
| 2026-09-15 | CNY 28.68 | -1.78% | CNY 29.19 | CNY 29.50 | CNY 28.65 | 822.72K |
| 2026-09-14 | CNY 29.20 | +1.25% | CNY 28.80 | CNY 29.67 | CNY 28.80 | 992.30K |
| 2026-09-11 | CNY 28.84 | -2.73% | CNY 29.57 | CNY 29.65 | CNY 28.41 | 1.08M |
| 2026-09-10 | CNY 29.65 | -1.82% | CNY 30.01 | CNY 30.02 | CNY 29.61 | 654.61K |
| 2026-09-09 | CNY 30.20 | -1.79% | CNY 30.78 | CNY 30.89 | CNY 30.06 | 880.33K |
| 2026-09-08 | CNY 30.75 | -0.97% | CNY 31.00 | CNY 31.21 | CNY 30.61 | 1.31M |
| 2026-09-07 | CNY 31.05 | -1.27% | CNY 31.52 | CNY 31.57 | CNY 30.87 | 1.38M |
| 2026-09-04 | CNY 31.45 | +1.09% | CNY 31.50 | CNY 32.46 | CNY 31.36 | 2.18M |
| 2026-09-03 | CNY 31.11 | -1.27% | CNY 31.77 | CNY 31.90 | CNY 31.00 | 1.09M |
| 2026-09-02 | CNY 31.51 | -1.41% | CNY 31.50 | CNY 31.90 | CNY 31.16 | 1.64M |
| 2026-09-01 | CNY 31.96 | +3.93% | CNY 30.54 | CNY 32.45 | CNY 30.43 | 3.89M |
| 2026-08-31 | CNY 30.75 | +0.85% | CNY 30.30 | CNY 30.78 | CNY 30.03 | 1.73M |
| 2026-08-28 | CNY 30.49 | -1.39% | CNY 30.85 | CNY 31.10 | CNY 30.42 | 2.02M |
| 2026-08-27 | CNY 30.92 | +1.38% | CNY 30.48 | CNY 30.94 | CNY 30.18 | 1.94M |
| 2026-08-26 | CNY 30.50 | +1.57% | CNY 29.90 | CNY 30.69 | CNY 29.58 | 1.90M |
| 2026-08-25 | CNY 30.03 | +1.66% | CNY 29.18 | CNY 30.14 | CNY 29.12 | 1.52M |
| 2026-08-24 | CNY 29.54 | -1.04% | CNY 29.85 | CNY 29.98 | CNY 29.18 | 1.21M |
| 2026-08-21 | CNY 29.85 | +1.19% | CNY 29.20 | CNY 29.90 | CNY 28.92 | 1.41M |
| 2026-08-20 | CNY 29.50 | +0.99% | CNY 29.62 | CNY 29.85 | CNY 29.25 | 1.32M |
| 2026-08-19 | CNY 29.21 | -4.64% | CNY 30.16 | CNY 30.49 | CNY 29.16 | 1.54M |
| 2026-08-18 | CNY 30.63 | +0.43% | CNY 30.90 | CNY 30.90 | CNY 30.09 | 2.03M |
| 2026-08-17 | CNY 30.50 | +3.15% | CNY 30.91 | CNY 30.91 | CNY 29.93 | 3.17M |
| 2026-08-14 | CNY 29.57 | +0.92% | CNY 29.20 | CNY 29.59 | CNY 28.90 | 1.17M |
| 2026-08-13 | CNY 29.30 | -1.38% | CNY 29.67 | CNY 30.25 | CNY 29.30 | 1.27M |
| 2026-08-12 | CNY 29.71 | +0.37% | CNY 29.68 | CNY 30.10 | CNY 29.49 | 1.03M |
| 2026-08-11 | CNY 29.60 | -1.04% | CNY 29.86 | CNY 29.95 | CNY 29.30 | 1.04M |
| 2026-08-10 | CNY 29.91 | +1.29% | CNY 29.80 | CNY 30.00 | CNY 29.21 | 1.34M |
| 2026-08-07 | CNY 29.53 | -1.70% | CNY 30.05 | CNY 30.24 | CNY 28.77 | 1.71M |
| 2026-08-06 | CNY 30.04 | +0.77% | CNY 29.80 | CNY 30.46 | CNY 29.51 | 1.58M |
| 2026-08-05 | CNY 29.81 | +0.44% | CNY 29.79 | CNY 30.24 | CNY 29.66 | 1.35M |
| 2026-08-04 | CNY 29.68 | +0.95% | CNY 29.60 | CNY 29.98 | CNY 29.51 | 1.30M |
| 2026-08-03 | CNY 29.40 | +0.93% | CNY 28.80 | CNY 29.63 | CNY 28.80 | 1.33M |
| 2026-07-31 | CNY 29.13 | +5.12% | CNY 28.04 | CNY 29.29 | CNY 28.04 | 1.81M |
| 2026-07-30 | CNY 27.71 | -0.54% | CNY 27.56 | CNY 28.45 | CNY 27.56 | 1.10M |
| 2026-07-29 | CNY 27.86 | +1.57% | CNY 27.43 | CNY 27.93 | CNY 27.37 | 1.10M |
| 2026-07-28 | CNY 27.43 | +2.35% | CNY 26.57 | CNY 27.80 | CNY 26.57 | 1.47M |
| 2026-07-27 | CNY 26.80 | +2.45% | CNY 26.10 | CNY 26.86 | CNY 25.80 | 1.13M |
| 2026-07-24 | CNY 26.16 | -2.86% | CNY 27.00 | CNY 27.00 | CNY 26.02 | 1.05M |
| 2026-07-23 | CNY 26.93 | +0.49% | CNY 26.85 | CNY 27.18 | CNY 26.57 | 1.06M |
| 2026-07-22 | CNY 26.80 | -1.33% | CNY 27.00 | CNY 27.65 | CNY 26.71 | 1.46M |
| 2026-07-21 | CNY 27.16 | +1.34% | CNY 26.90 | CNY 27.47 | CNY 25.63 | 2.11M |
| 2026-07-20 | CNY 26.80 | -2.15% | CNY 27.42 | CNY 28.39 | CNY 26.40 | 1.96M |
| 2026-07-17 | CNY 27.39 | -3.76% | CNY 28.23 | CNY 28.80 | CNY 27.12 | 1.81M |
| 2026-07-16 | CNY 28.46 | +2.48% | CNY 27.28 | CNY 29.06 | CNY 27.25 | 1.91M |
| 2026-07-15 | CNY 27.77 | +1.02% | CNY 27.39 | CNY 28.16 | CNY 27.11 | 1.57M |
| 2026-07-14 | CNY 27.49 | -5.30% | CNY 28.29 | CNY 28.79 | CNY 26.55 | 3.25M |
| 2026-07-13 | CNY 29.03 | +1.86% | CNY 29.90 | CNY 31.00 | CNY 28.80 | 4.01M |
| 2026-07-10 | CNY 28.50 | -0.25% | CNY 28.22 | CNY 29.24 | CNY 27.92 | 1.62M |
| 2026-07-09 | CNY 28.57 | -0.21% | CNY 28.50 | CNY 28.74 | CNY 27.30 | 1.69M |
| 2026-07-08 | CNY 28.63 | +1.71% | CNY 27.93 | CNY 28.70 | CNY 27.65 | 1.13M |
| 2026-07-07 | CNY 28.15 | -1.47% | CNY 28.60 | CNY 28.74 | CNY 28.00 | 1.01M |
| 2026-07-06 | CNY 28.57 | -2.86% | CNY 29.44 | CNY 29.75 | CNY 28.45 | 1.18M |
| 2026-07-03 | CNY 29.41 | +0.10% | CNY 29.50 | CNY 29.88 | CNY 29.06 | 1.43M |
| 2026-07-02 | CNY 29.38 | -1.77% | CNY 30.79 | CNY 30.88 | CNY 29.30 | 1.98M |
| 2026-07-01 | CNY 29.91 | +4.98% | CNY 28.69 | CNY 30.84 | CNY 28.32 | 2.61M |
| 2026-06-30 | CNY 28.49 | +1.14% | CNY 28.00 | CNY 28.92 | CNY 27.56 | 1.53M |
| 2026-06-29 | CNY 28.17 | -1.78% | CNY 28.45 | CNY 28.86 | CNY 27.71 | 1.58M |
| 2026-06-26 | CNY 28.68 | -5.84% | CNY 30.00 | CNY 30.08 | CNY 28.68 | 2.42M |
| 2026-06-25 | CNY 30.46 | +2.70% | CNY 29.66 | CNY 31.53 | CNY 29.44 | 3.50M |
| 2026-06-24 | CNY 29.66 | -2.50% | CNY 30.81 | CNY 31.42 | CNY 29.22 | 2.21M |
| 2026-06-23 | CNY 30.42 | -0.88% | CNY 30.30 | CNY 31.09 | CNY 30.10 | 2.14M |
| 2026-06-22 | CNY 30.69 | +2.92% | CNY 29.65 | CNY 30.77 | CNY 28.82 | 2.69M |
| 2026-06-18 | CNY 29.82 | +2.90% | CNY 28.70 | CNY 30.58 | CNY 28.61 | 2.18M |
| 2026-06-17 | CNY 28.98 | -1.06% | CNY 29.30 | CNY 29.57 | CNY 28.75 | 1.59M |
| 2026-06-16 | CNY 29.29 | -0.54% | CNY 29.26 | CNY 29.45 | CNY 28.89 | 1.33M |
| 2026-06-15 | CNY 29.45 | +4.03% | CNY 28.47 | CNY 30.54 | CNY 28.47 | 2.02M |
| 2026-06-12 | CNY 28.31 | +1.14% | CNY 28.37 | CNY 28.85 | CNY 28.10 | 1.23M |
| 2026-06-11 | CNY 27.99 | -3.55% | CNY 28.58 | CNY 28.97 | CNY 27.69 | 1.40M |
| 2026-06-10 | CNY 29.02 | -1.96% | CNY 29.30 | CNY 29.85 | CNY 28.30 | 1.83M |
| 2026-06-09 | CNY 29.60 | -0.07% | CNY 30.10 | CNY 30.33 | CNY 29.48 | 1.76M |
| 2026-06-08 | CNY 29.62 | -4.02% | CNY 29.74 | CNY 30.79 | CNY 29.26 | 1.75M |
| 2026-06-05 | CNY 30.86 | -3.50% | CNY 31.66 | CNY 31.70 | CNY 30.43 | 2.87M |
| 2026-06-04 | CNY 31.98 | +4.34% | CNY 30.21 | CNY 32.20 | CNY 30.06 | 3.96M |
| 2026-06-03 | CNY 30.65 | +3.27% | CNY 29.68 | CNY 31.86 | CNY 29.51 | 3.19M |
| 2026-06-02 | CNY 29.68 | -1.30% | CNY 30.18 | CNY 30.58 | CNY 29.23 | 1.31M |
| 2026-06-01 | CNY 30.07 | +3.83% | CNY 29.12 | CNY 30.49 | CNY 29.07 | 1.81M |
| 2026-05-29 | CNY 28.96 | -4.49% | CNY 30.50 | CNY 30.50 | CNY 28.77 | 1.47M |
| 2026-05-28 | CNY 30.32 | +0.70% | CNY 30.00 | CNY 30.69 | CNY 29.62 | 1.44M |
| 2026-05-27 | CNY 30.11 | -4.50% | CNY 31.34 | CNY 31.55 | CNY 30.01 | 2.01M |
| 2026-05-26 | CNY 31.53 | -3.37% | CNY 33.00 | CNY 33.10 | CNY 31.15 | 1.70M |