Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,225.94 +46.26 (+0.57%) Bitcoin USD
61,462.77 +236.97 (+0.39%) CMC Crypto 200
1,279.26 -4.57 (-0.36%)
Beijing E-Techstar Co.,Ltd. (300513.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.26 | 8.67 | 7.98 | 8.15 | 8.15 | 9,717,510 |
| 27 Jun 2024 | 7.96 | 8.11 | 7.82 | 7.87 | 7.87 | 5,654,648 |
| 26 Jun 2024 | 7.51 | 7.98 | 7.39 | 7.96 | 7.96 | 6,171,110 |
| 25 Jun 2024 | 7.61 | 7.75 | 7.41 | 7.51 | 7.51 | 5,349,216 |
| 24 Jun 2024 | 8.01 | 8.07 | 7.59 | 7.62 | 7.62 | 7,751,700 |
| 21 Jun 2024 | 8.26 | 8.27 | 8.07 | 8.11 | 8.11 | 5,376,782 |
| 20 Jun 2024 | 8.60 | 8.68 | 8.25 | 8.26 | 8.26 | 6,764,408 |
| 19 Jun 2024 | 8.74 | 8.79 | 8.60 | 8.61 | 8.61 | 6,971,280 |
| 18 Jun 2024 | 8.54 | 8.75 | 8.43 | 8.74 | 8.74 | 8,214,291 |
| 17 Jun 2024 | 8.40 | 8.70 | 8.27 | 8.53 | 8.53 | 8,530,461 |
| 14 Jun 2024 | 8.48 | 8.81 | 8.40 | 8.53 | 8.53 | 11,751,821 |
| 13 Jun 2024 | 8.36 | 8.50 | 8.26 | 8.48 | 8.48 | 8,565,673 |
| 12 Jun 2024 | 8.10 | 8.40 | 8.00 | 8.39 | 8.39 | 7,201,511 |
| 11 Jun 2024 | 8.22 | 8.26 | 7.97 | 8.19 | 8.19 | 6,407,676 |
| 07 Jun 2024 | 8.06 | 8.27 | 7.88 | 8.06 | 8.06 | 8,938,112 |
| 06 Jun 2024 | 8.39 | 8.44 | 7.88 | 7.93 | 7.93 | 13,008,200 |
| 05 Jun 2024 | 8.80 | 8.90 | 8.39 | 8.40 | 8.40 | 13,934,848 |
| 04 Jun 2024 | 9.00 | 9.14 | 8.28 | 9.10 | 9.10 | 18,921,900 |
| 03 Jun 2024 | 9.60 | 9.83 | 8.92 | 9.07 | 9.07 | 22,004,543 |
| 31 May 2024 | 9.40 | 9.86 | 9.20 | 9.55 | 9.55 | 24,604,921 |
| 30 May 2024 | 10.00 | 10.10 | 9.32 | 9.44 | 9.44 | 19,399,196 |
| 29 May 2024 | 9.84 | 10.10 | 9.68 | 9.87 | 9.87 | 28,195,175 |
| 28 May 2024 | 9.60 | 11.15 | 9.48 | 10.26 | 10.26 | 51,578,543 |
| 27 May 2024 | 8.78 | 10.13 | 8.67 | 10.13 | 10.13 | 38,028,816 |
| 24 May 2024 | 8.18 | 8.98 | 8.18 | 8.44 | 8.44 | 12,990,244 |
| 23 May 2024 | 8.37 | 8.38 | 8.12 | 8.19 | 8.19 | 3,742,076 |
| 22 May 2024 | 8.23 | 8.42 | 8.22 | 8.34 | 8.34 | 2,716,956 |
| 21 May 2024 | 8.41 | 8.51 | 8.25 | 8.29 | 8.29 | 4,634,372 |
| 20 May 2024 | 8.55 | 8.62 | 8.45 | 8.48 | 8.48 | 3,660,300 |
| 17 May 2024 | 8.46 | 8.58 | 8.36 | 8.55 | 8.55 | 3,604,900 |
| 16 May 2024 | 8.30 | 8.51 | 8.30 | 8.43 | 8.43 | 4,098,060 |
| 15 May 2024 | 8.45 | 8.56 | 8.29 | 8.29 | 8.29 | 4,540,400 |
| 14 May 2024 | 8.30 | 8.75 | 8.30 | 8.46 | 8.46 | 5,941,248 |
| 13 May 2024 | 8.63 | 8.72 | 8.24 | 8.28 | 8.28 | 7,780,528 |
| 10 May 2024 | 8.73 | 9.00 | 8.51 | 8.73 | 8.73 | 8,184,256 |
| 09 May 2024 | 8.63 | 8.86 | 8.63 | 8.76 | 8.76 | 3,404,100 |
| 08 May 2024 | 8.91 | 8.98 | 8.65 | 8.68 | 8.68 | 5,167,644 |
| 07 May 2024 | 8.87 | 8.96 | 8.76 | 8.91 | 8.91 | 4,657,744 |
| 06 May 2024 | 9.00 | 9.08 | 8.83 | 8.85 | 8.85 | 6,575,884 |
| 30 Apr 2024 | 9.06 | 9.15 | 8.70 | 8.88 | 8.88 | 6,053,654 |
| 29 Apr 2024 | 8.91 | 9.10 | 8.78 | 9.07 | 9.07 | 9,708,894 |
| 26 Apr 2024 | 8.96 | 9.21 | 8.80 | 9.20 | 9.20 | 5,238,654 |
| 25 Apr 2024 | 8.96 | 9.01 | 8.87 | 8.96 | 8.96 | 3,939,011 |
| 24 Apr 2024 | 8.66 | 8.98 | 8.62 | 8.96 | 8.96 | 4,994,766 |
| 23 Apr 2024 | 8.34 | 8.72 | 8.32 | 8.66 | 8.66 | 5,479,000 |
| 22 Apr 2024 | 8.79 | 8.79 | 8.41 | 8.50 | 8.50 | 6,062,889 |
| 19 Apr 2024 | 8.63 | 8.88 | 8.51 | 8.88 | 8.88 | 5,398,228 |
| 18 Apr 2024 | 8.62 | 8.75 | 8.40 | 8.66 | 8.66 | 5,887,704 |
| 17 Apr 2024 | 7.88 | 8.64 | 7.88 | 8.62 | 8.62 | 8,367,916 |
| 16 Apr 2024 | 8.51 | 8.51 | 7.70 | 7.73 | 7.73 | 8,409,540 |
| 15 Apr 2024 | 9.11 | 9.11 | 8.30 | 8.51 | 8.51 | 6,450,300 |
| 12 Apr 2024 | 9.23 | 9.35 | 9.00 | 9.04 | 9.04 | 3,605,760 |
| 11 Apr 2024 | 9.10 | 9.36 | 9.00 | 9.21 | 9.21 | 4,285,216 |
| 10 Apr 2024 | 9.46 | 9.58 | 8.95 | 9.07 | 9.07 | 5,111,952 |
| 09 Apr 2024 | 9.49 | 9.63 | 9.37 | 9.54 | 9.54 | 3,495,188 |
| 08 Apr 2024 | 9.87 | 9.87 | 9.40 | 9.46 | 9.46 | 4,691,548 |
| 03 Apr 2024 | 10.05 | 10.12 | 9.76 | 9.86 | 9.86 | 5,382,492 |
| 02 Apr 2024 | 10.17 | 10.21 | 9.97 | 10.11 | 10.11 | 5,107,728 |
| 01 Apr 2024 | 10.03 | 10.16 | 10.00 | 10.16 | 10.16 | 5,437,580 |
| 29 Mar 2024 | 9.89 | 10.10 | 9.80 | 10.06 | 10.06 | 3,405,980 |
| 28 Mar 2024 | 9.61 | 9.99 | 9.50 | 9.80 | 9.80 | 6,365,800 |
| 27 Mar 2024 | 9.90 | 9.98 | 9.50 | 9.50 | 9.50 | 5,696,930 |
| 26 Mar 2024 | 10.09 | 10.16 | 9.82 | 9.93 | 9.93 | 6,366,136 |
| 25 Mar 2024 | 10.39 | 10.50 | 10.03 | 10.07 | 10.07 | 6,693,740 |
| 22 Mar 2024 | 10.53 | 10.56 | 10.24 | 10.41 | 10.41 | 7,949,152 |
| 21 Mar 2024 | 10.53 | 10.67 | 10.41 | 10.66 | 10.66 | 8,508,360 |
| 20 Mar 2024 | 10.36 | 10.50 | 10.31 | 10.47 | 10.47 | 6,438,601 |
| 19 Mar 2024 | 10.36 | 10.47 | 10.30 | 10.31 | 10.31 | 6,242,216 |
| 18 Mar 2024 | 10.17 | 10.40 | 10.12 | 10.40 | 10.40 | 7,513,080 |
| 15 Mar 2024 | 10.15 | 10.25 | 9.98 | 10.20 | 10.20 | 6,796,224 |
| 14 Mar 2024 | 10.40 | 10.50 | 10.01 | 10.18 | 10.18 | 12,619,840 |
| 13 Mar 2024 | 10.00 | 10.74 | 9.91 | 10.57 | 10.57 | 17,093,592 |
| 12 Mar 2024 | 10.18 | 10.25 | 9.99 | 10.05 | 10.05 | 8,865,280 |
| 11 Mar 2024 | 9.82 | 10.13 | 9.61 | 10.05 | 10.05 | 11,331,860 |
| 08 Mar 2024 | 9.40 | 9.63 | 9.35 | 9.63 | 9.63 | 4,429,824 |
| 07 Mar 2024 | 9.60 | 9.68 | 9.35 | 9.39 | 9.39 | 4,896,497 |
| 06 Mar 2024 | 9.31 | 9.56 | 9.30 | 9.55 | 9.55 | 5,223,011 |
| 05 Mar 2024 | 9.50 | 9.56 | 9.30 | 9.37 | 9.37 | 5,311,748 |
| 04 Mar 2024 | 9.70 | 9.76 | 9.35 | 9.56 | 9.56 | 6,552,692 |
| 01 Mar 2024 | 9.43 | 9.81 | 9.31 | 9.70 | 9.70 | 7,344,119 |
| 29 Feb 2024 | 8.93 | 9.49 | 8.90 | 9.40 | 9.40 | 8,729,930 |
| 28 Feb 2024 | 9.90 | 10.30 | 9.05 | 9.11 | 9.11 | 16,704,940 |
| 27 Feb 2024 | 9.42 | 9.77 | 9.40 | 9.77 | 9.77 | 8,444,728 |
| 26 Feb 2024 | 9.40 | 9.75 | 9.18 | 9.57 | 9.57 | 10,418,548 |
| 23 Feb 2024 | 8.88 | 9.33 | 8.84 | 9.31 | 9.31 | 10,141,136 |
| 22 Feb 2024 | 8.52 | 8.91 | 8.52 | 8.83 | 8.83 | 8,496,430 |
| 21 Feb 2024 | 8.25 | 8.97 | 8.20 | 8.58 | 8.58 | 11,301,656 |
| 20 Feb 2024 | 8.30 | 8.41 | 8.17 | 8.35 | 8.35 | 7,165,348 |
| 19 Feb 2024 | 7.90 | 8.47 | 7.88 | 8.35 | 8.35 | 12,948,774 |
| 08 Feb 2024 | 6.91 | 7.99 | 6.91 | 7.88 | 7.88 | 11,480,058 |
| 07 Feb 2024 | 7.44 | 7.44 | 6.75 | 6.90 | 6.90 | 12,054,620 |
| 06 Feb 2024 | 7.01 | 7.50 | 6.50 | 7.30 | 7.30 | 13,300,563 |
| 05 Feb 2024 | 7.96 | 7.99 | 6.86 | 7.13 | 7.13 | 13,128,596 |
| 02 Feb 2024 | 8.56 | 8.68 | 7.70 | 8.01 | 8.01 | 8,934,637 |
| 01 Feb 2024 | 8.71 | 8.75 | 8.27 | 8.48 | 8.48 | 7,838,939 |
| 31 Jan 2024 | 9.28 | 9.31 | 8.65 | 8.65 | 8.65 | 10,997,105 |
| 30 Jan 2024 | 9.10 | 9.25 | 8.80 | 8.83 | 8.83 | 4,995,100 |
| 29 Jan 2024 | 9.71 | 9.75 | 9.17 | 9.18 | 9.18 | 4,262,300 |
| 26 Jan 2024 | 9.64 | 9.78 | 9.53 | 9.60 | 9.60 | 4,631,900 |
| 25 Jan 2024 | 9.26 | 9.66 | 9.06 | 9.64 | 9.64 | 7,093,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.