Skip to main content
Beijing E-Town Semiconductor Technology Co., Ltd. (SHA:688729)
China flag China · Delayed Price · Currency is CNY
24.57
+0.11 (0.45%)
At close: Dec 5, 2025

SHA:688729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.4624.6424.1424.5724.570.45%3,698,371
Dec 4, 202524.3124.6523.9624.4624.460.99%4,439,978
Dec 3, 202524.3524.6124.1524.2224.22-0.90%3,652,029
Dec 2, 202524.7124.8124.4124.4424.44-1.49%3,810,808
Dec 1, 202524.7924.8324.4524.8124.810.73%4,429,751
Nov 28, 202524.4224.8424.3124.6324.630.90%4,685,704
Nov 27, 202524.2324.9724.1524.4124.410.62%6,855,155
Nov 26, 202524.1024.4523.8624.2624.260.50%4,972,022
Nov 25, 202523.9724.6623.6824.1424.142.07%6,980,642
Nov 24, 202523.5023.8523.2823.6523.651.20%4,697,359
Nov 21, 202523.8624.1523.3623.3723.37-3.95%7,843,452
Nov 20, 202525.0025.1324.3124.3324.33-1.82%4,930,000
Nov 19, 202524.8025.0724.6724.7824.780.12%4,456,098
Nov 18, 202524.6825.1524.6024.7524.750.24%5,609,258
Nov 17, 202524.9925.2424.6624.6924.69-1.00%4,549,234
Nov 14, 202525.4825.4824.9324.9424.94-2.31%7,255,528
Nov 13, 202525.4425.7025.4125.5325.530.12%5,888,922
Nov 12, 202525.7025.8425.3025.5025.50-1.32%5,062,988
Nov 11, 202526.3326.8725.8025.8425.84-1.97%7,287,029
Nov 10, 202525.8626.5025.8226.3626.361.85%6,829,934
Nov 7, 202526.0026.2625.7925.8825.88-1.52%5,735,810
Nov 6, 202525.9926.5925.9926.2826.281.78%6,644,234
Nov 5, 202525.2926.0425.2325.8225.82-0.77%5,606,171
Nov 4, 202526.1626.3725.9326.0226.02-0.50%5,683,094
Nov 3, 202526.5926.5925.6126.1526.15-1.65%7,884,723
Oct 31, 202526.8126.9626.3026.5926.59-1.08%8,026,585
Oct 30, 202527.1927.7826.8326.8826.88-0.88%10,944,890
Oct 29, 202527.3227.5726.8927.1227.12-0.62%8,127,113
Oct 28, 202527.5027.7127.0527.2927.29-1.80%8,367,719
Oct 27, 202527.8028.3527.4027.7927.791.24%11,272,450
Oct 24, 202526.6327.5026.6027.4527.454.37%10,913,260
Oct 23, 202526.9226.9225.6526.3026.30-1.98%8,288,905
Oct 22, 202526.8827.1126.6826.8326.83-1.18%5,144,274
Oct 21, 202526.8527.2026.6427.1527.151.42%6,422,549
Oct 20, 202527.0527.2826.6026.7726.770.64%7,137,968
Oct 17, 202527.3427.7126.5926.6026.60-4.08%10,001,860
Oct 16, 202527.5528.5227.2427.7327.730.47%7,643,880
Oct 15, 202527.2927.6426.8327.6027.601.28%7,366,472
Oct 14, 202528.8828.9827.1227.2527.25-4.89%14,754,750
Oct 13, 202526.8028.8926.8028.6528.650.03%13,380,110
Oct 10, 202530.0230.1428.3528.6428.64-6.89%23,463,180
Oct 9, 202530.0531.8829.9030.7630.763.33%25,047,990
Sep 30, 202530.2730.5929.6429.7729.77-1.42%15,651,820
Sep 29, 202529.4630.2029.1330.2030.202.72%14,737,680
Sep 26, 202530.3331.4829.3329.4029.40-4.02%21,694,410
Sep 25, 202530.4131.2630.4130.6330.63-1.13%20,637,840
Sep 24, 202529.8832.9829.8330.9830.982.82%39,581,990
Sep 23, 202528.6730.1328.6030.1330.135.68%31,419,080
Sep 22, 202528.5028.8627.7728.5128.510.56%16,349,720
Sep 19, 202528.2528.8627.8828.3528.350.35%15,640,800