Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Shenzhen - Delayed Quote CNY

Electric Connector Technology Co., Ltd. (300679.SZ)

Compare

62.23

-0.65

(-1.03%)

At close: 3:04:43 PM GMT+8

Currency in CNY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	65.44	63.98	61.23	62.23	62.23	7,904,192
Feb 27, 2025	64.95	66.44	62.82	62.88	62.88	6,238,112
Feb 26, 2025	65.80	66.15	64.05	64.94	64.94	3,792,211
Feb 25, 2025	63.85	66.50	63.66	65.13	65.13	5,129,810
Feb 24, 2025	66.20	66.54	64.10	65.13	65.13	7,564,787
Feb 21, 2025	65.44	66.96	64.58	66.32	66.32	7,893,619
Feb 20, 2025	65.35	66.38	64.55	65.41	65.41	4,661,783
Feb 19, 2025	62.78	65.93	62.78	65.41	65.41	7,731,355
Feb 18, 2025	63.80	64.97	62.42	63.08	63.08	6,237,603
Feb 17, 2025	65.00	65.44	63.00	63.90	63.90	10,552,809
Feb 14, 2025	65.30	67.22	64.48	64.94	64.94	10,732,763
Feb 13, 2025	69.00	69.50	65.00	65.35	65.35	10,170,295
Feb 12, 2025	67.15	70.55	65.70	69.90	69.90	9,489,154
Feb 11, 2025	68.00	68.85	65.28	67.12	67.12	9,598,539
Feb 10, 2025	66.33	68.00	64.40	67.00	67.00	9,034,842
Feb 7, 2025	69.88	70.94	65.25	66.15	66.15	17,201,642
Feb 6, 2025	62.94	68.50	62.94	68.50	68.50	11,190,996
Feb 5, 2025	61.82	64.35	60.91	62.72	62.72	8,149,327
Jan 27, 2025	61.40	62.06	60.60	61.21	61.21	4,973,573
Jan 24, 2025	58.88	62.95	58.23	61.40	61.40	8,191,387
Jan 23, 2025	59.44	60.66	58.51	58.82	58.82	6,335,123
Jan 22, 2025	59.42	60.32	58.41	59.00	59.00	4,460,568
Jan 21, 2025	59.00	59.96	57.92	59.86	59.86	4,204,432
Jan 20, 2025	57.34	59.19	56.61	58.53	58.53	5,893,220
Jan 17, 2025	55.63	56.81	55.05	56.60	56.60	6,179,839
Jan 16, 2025	57.81	58.00	55.66	55.87	55.87	7,613,151
Jan 15, 2025	58.55	59.32	57.62	58.40	58.40	3,462,007
Jan 14, 2025	56.00	59.50	55.30	58.75	58.75	6,807,615
Jan 13, 2025	56.45	57.39	55.25	55.95	55.95	4,229,800
Jan 10, 2025	54.57	58.06	54.31	56.40	56.40	7,527,293
Jan 9, 2025	56.99	56.99	54.95	55.00	55.00	5,709,745
Jan 8, 2025	55.66	56.85	54.50	56.33	56.33	6,425,149
Jan 7, 2025	52.87	56.50	52.30	56.19	56.19	9,146,016
Jan 6, 2025	53.33	54.28	52.00	52.52	52.52	6,212,124
Jan 3, 2025	55.80	55.89	53.00	53.36	53.36	12,702,475
Jan 2, 2025	59.11	59.40	53.73	55.60	55.60	19,790,421
Dec 31, 2024	59.24	61.00	57.58	59.70	59.70	9,386,987
Dec 30, 2024	61.00	61.88	58.92	59.55	59.55	8,896,844
Dec 27, 2024	60.62	62.26	60.11	61.38	61.38	6,564,180
Dec 26, 2024	58.00	62.66	57.50	61.19	61.19	10,120,770
Dec 25, 2024	57.08	58.35	56.70	58.01	58.01	5,200,261
Dec 24, 2024	57.23	58.65	55.98	57.36	57.36	6,145,791
Dec 23, 2024	57.26	57.99	56.50	56.87	56.87	6,389,174
Dec 20, 2024	55.91	57.75	55.50	57.00	57.00	6,881,821
Dec 19, 2024	56.95	58.08	55.68	55.82	55.82	8,566,203
Dec 18, 2024	57.31	58.40	57.00	57.96	57.96	4,290,597
Dec 17, 2024	55.77	59.00	55.50	57.10	57.10	8,677,011
Dec 16, 2024	57.33	57.95	55.30	55.77	55.77	7,874,431
Dec 13, 2024	58.72	59.18	57.20	57.64	57.64	5,329,346
Dec 12, 2024	58.30	59.17	56.36	58.72	58.72	7,872,538
Dec 11, 2024	57.30	58.46	56.21	58.03	58.03	7,510,287
Dec 10, 2024	58.62	59.20	56.50	57.64	57.64	7,710,963
Dec 9, 2024	54.81	57.68	54.68	57.44	57.44	9,669,807
Dec 6, 2024	55.56	56.95	54.51	54.93	54.93	7,889,622
Dec 5, 2024	54.17	55.71	53.90	55.66	55.66	5,268,005
Dec 4, 2024	55.21	55.90	53.87	54.60	54.60	6,007,511
Dec 3, 2024	55.44	56.70	54.56	55.90	55.90	7,517,555
Dec 2, 2024	57.00	59.35	55.20	55.44	55.44	14,544,999
Nov 29, 2024	52.60	56.38	52.10	55.69	55.69	13,640,546
Nov 28, 2024	52.99	53.42	51.77	52.80	52.80	6,358,141
Nov 27, 2024	51.53	54.00	50.20	52.91	52.91	9,047,970
Nov 26, 2024	53.74	55.25	51.56	52.13	52.13	16,139,089
Nov 25, 2024	51.72	53.89	50.91	53.53	53.53	18,183,219
Nov 22, 2024	52.18	55.35	51.55	51.68	51.68	19,700,281
Nov 21, 2024	51.47	51.83	49.80	51.50	51.50	8,544,556
Nov 20, 2024	51.00	52.00	50.30	51.82	51.82	13,860,289
Nov 19, 2024	47.85	50.99	47.50	50.89	50.89	16,520,784
Nov 18, 2024	47.08	48.99	46.00	47.56	47.56	11,274,861
Nov 15, 2024	47.50	48.15	46.90	46.91	46.91	6,087,082
Nov 14, 2024	48.79	50.22	47.20	47.48	47.48	7,483,389
Nov 13, 2024	49.50	49.57	47.44	48.79	48.79	7,855,470
Nov 12, 2024	49.67	51.31	48.81	49.15	49.15	12,860,239
Nov 11, 2024	46.50	49.44	46.33	49.43	49.43	14,717,622
Nov 8, 2024	48.47	49.48	46.52	46.80	46.80	9,889,444
Nov 7, 2024	46.46	47.70	46.00	47.60	47.60	8,186,192
Nov 6, 2024	46.54	48.12	46.33	46.90	46.90	12,761,839
Nov 5, 2024	43.89	47.09	43.40	46.54	46.54	14,544,106
Nov 4, 2024	43.00	43.99	42.90	43.85	43.85	8,374,013
Nov 1, 2024	44.50	44.68	42.85	42.85	42.85	8,308,180
Oct 31, 2024	45.48	46.12	44.12	44.89	44.89	9,391,399
Oct 30, 2024	45.01	46.12	44.50	45.41	45.41	9,551,373
Oct 29, 2024	43.82	46.15	43.67	45.18	45.18	13,217,200
Oct 28, 2024	45.61	45.61	42.60	44.18	44.18	15,745,769
Oct 25, 2024	44.84	45.77	44.24	45.28	45.28	6,593,770
Oct 24, 2024	44.87	45.15	44.02	44.67	44.67	5,334,394
Oct 23, 2024	45.51	46.28	44.87	45.10	45.10	6,211,868
Oct 22, 2024	46.41	46.91	45.18	45.80	45.80	9,156,283
Oct 21, 2024	47.66	48.57	45.80	46.40	46.40	15,690,031
Oct 18, 2024	44.00	49.03	43.73	47.14	47.14	17,542,982
Oct 17, 2024	43.15	45.69	43.15	44.30	44.30	10,459,615
Oct 16, 2024	42.93	44.05	42.52	43.12	43.12	5,842,032
Oct 15, 2024	45.00	45.89	43.66	43.80	43.80	9,306,730
Oct 14, 2024	41.52	46.25	40.90	45.48	45.48	16,398,063
Oct 11, 2024	44.37	44.37	40.93	42.31	42.31	11,204,937
Oct 10, 2024	43.65	45.60	42.76	44.37	44.37	17,147,798
Oct 9, 2024	46.56	47.03	42.41	42.72	42.72	18,450,105
Oct 8, 2024	50.00	51.40	44.03	48.99	48.99	22,634,013
Sep 30, 2024	40.55	45.00	38.69	43.99	43.99	15,893,180
Sep 27, 2024	37.00	39.38	36.81	38.76	38.76	12,324,706
Sep 26, 2024	34.88	36.50	34.72	36.49	36.49	9,744,555
Sep 25, 2024	35.50	35.68	34.70	35.05	35.05	11,555,250
Sep 24, 2024	34.04	35.40	33.56	35.18	35.18	11,300,857
Sep 23, 2024	33.39	35.06	33.39	34.04	34.04	12,145,315
Sep 20, 2024	33.02	33.66	32.80	33.31	33.31	7,203,662
Sep 19, 2024	33.16	33.66	32.68	33.08	33.08	8,172,556
Sep 18, 2024	32.69	33.36	31.97	33.22	33.22	9,163,146
Sep 13, 2024	31.28	33.11	31.24	32.62	32.62	12,560,286
Sep 12, 2024	32.20	32.49	31.24	31.36	31.36	7,117,622
Sep 11, 2024	32.37	32.56	31.94	32.18	32.18	4,649,100
Sep 10, 2024	32.50	32.74	31.55	32.47	32.47	7,690,316
Sep 9, 2024	32.29	33.50	32.13	32.46	32.46	8,721,513
Sep 6, 2024	32.93	32.93	31.90	32.29	32.29	9,432,563
Sep 5, 2024	32.28	33.09	32.06	32.94	32.94	10,926,667
Sep 4, 2024	32.23	32.57	31.70	32.30	32.30	10,942,664
Sep 3, 2024	31.00	32.66	30.91	32.62	32.62	12,148,795
Sep 2, 2024	31.99	32.47	31.00	31.00	31.00	9,052,399
Aug 30, 2024	31.19	32.78	31.19	32.18	32.18	12,140,190
Aug 29, 2024	30.10	31.33	29.72	31.01	31.01	8,706,300
Aug 28, 2024	30.55	31.05	30.32	30.56	30.56	3,835,836
Aug 27, 2024	31.48	31.49	30.45	30.55	30.55	6,872,765
Aug 26, 2024	31.23	31.67	30.93	31.64	31.64	4,603,782
Aug 23, 2024	30.75	31.25	30.71	31.14	31.14	2,417,550
Aug 22, 2024	31.21	31.25	30.60	30.99	30.99	3,000,486
Aug 21, 2024	31.00	31.79	30.84	31.18	31.18	3,847,734
Aug 20, 2024	31.21	31.36	30.81	31.05	31.05	2,654,455
Aug 19, 2024	31.60	32.09	31.17	31.20	31.20	3,904,600
Aug 16, 2024	31.90	32.19	31.63	31.66	31.66	3,447,300
Aug 15, 2024	31.50	32.55	31.50	31.78	31.78	3,636,937
Aug 14, 2024	32.01	32.07	31.58	31.70	31.70	2,285,300
Aug 13, 2024	31.64	31.89	31.46	31.86	31.86	2,826,900
Aug 12, 2024	31.70	32.18	31.40	31.65	31.65	3,395,724
Aug 9, 2024	32.23	32.57	31.82	31.89	31.89	3,050,800
Aug 8, 2024	31.93	32.45	31.55	32.05	32.05	4,354,722
Aug 7, 2024	31.66	32.44	31.41	32.28	32.28	5,257,153
Aug 6, 2024	31.87	32.26	31.21	31.66	31.66	4,358,313
Aug 5, 2024	31.88	32.63	31.08	31.25	31.25	7,014,384
Aug 2, 2024	33.60	33.95	32.24	32.40	32.40	8,290,432
Aug 1, 2024	34.50	34.68	33.73	33.95	33.95	7,719,296
Jul 31, 2024	33.00	34.27	32.70	34.18	34.18	8,131,787
Jul 30, 2024	33.53	33.59	32.66	33.08	33.08	4,677,074
Jul 29, 2024	33.60	34.14	33.26	33.51	33.51	4,361,866
Jul 26, 2024	33.15	34.20	32.93	33.71	33.71	5,534,135
Jul 25, 2024	33.31	33.56	32.77	33.16	33.16	5,169,884
Jul 24, 2024	34.04	34.60	33.44	33.68	33.68	6,381,865
Jul 23, 2024	36.10	36.15	34.30	34.32	34.32	8,831,706
Jul 22, 2024	37.18	37.42	35.00	36.08	36.08	11,762,290
Jul 19, 2024	37.10	38.38	36.69	37.48	37.48	8,711,665
Jul 18, 2024	36.62	37.00	35.22	36.41	36.41	6,485,079
Jul 17, 2024	38.19	38.25	36.90	37.00	37.00	5,030,318
Jul 16, 2024	38.22	38.79	37.42	38.15	38.15	7,223,296
Jul 15, 2024	39.50	39.63	38.32	38.48	38.48	6,095,461
Jul 12, 2024	39.30	39.80	38.70	39.67	39.67	4,478,139
Jul 11, 2024	39.90	40.38	38.88	39.87	39.87	6,951,088
Jul 10, 2024	38.20	39.65	38.20	39.34	39.34	6,760,855
Jul 9, 2024	36.20	38.56	35.80	38.36	38.36	6,063,891
Jul 8, 2024	36.30	36.93	35.93	36.10	36.10	3,820,419
Jul 5, 2024	36.02	36.70	35.26	36.45	36.45	5,612,775
Jul 4, 2024	36.94	37.34	36.11	36.18	36.18	3,795,253
Jul 3, 2024	37.09	37.46	36.50	36.66	36.66	6,078,276
Jul 2, 2024	39.07	39.16	36.75	37.06	37.06	10,891,770
Jul 1, 2024	40.11	40.44	38.62	39.07	39.07	5,422,650
Jun 28, 2024	38.71	41.18	38.71	40.23	40.23	4,813,883
Jun 27, 2024	39.42	40.32	38.89	39.09	39.09	4,937,966
Jun 26, 2024	39.00	39.79	38.42	39.60	39.60	3,866,418
Jun 25, 2024	39.70	39.70	38.01	38.75	38.75	6,509,685
Jun 24, 2024	40.70	41.38	39.41	39.62	39.62	4,781,887
Jun 21, 2024	40.59	41.15	40.25	40.70	40.70	4,987,603
Jun 20, 2024	41.75	42.06	40.71	40.78	40.78	3,433,646
Jun 19, 2024	42.04	42.42	41.20	41.48	41.48	3,451,298
Jun 18, 2024	41.20	42.15	40.90	41.98	41.98	5,557,626
Jun 17, 2024	40.20	41.50	40.12	41.20	41.20	5,789,750
Jun 14, 2024	39.80	40.80	39.57	40.49	40.49	4,425,209
Jun 13, 2024	40.01	40.90	39.69	40.00	40.00	3,809,909
Jun 12, 2024	40.35	41.22	39.95	39.99	39.99	3,452,664
Jun 11, 2024	39.35	40.45	38.89	40.40	40.40	3,574,738
Jun 7, 2024	40.12	40.40	39.10	39.35	39.35	4,080,336
Jun 6, 2024	40.83	41.55	39.80	40.01	40.01	4,723,704
Jun 5, 2024	40.60	41.80	40.45	40.99	40.99	4,445,946
Jun 4, 2024	40.52	41.07	40.01	40.77	40.77	4,619,103
Jun 3, 2024	40.06	41.50	39.93	40.80	40.80	6,044,312
May 31, 2024	40.41	40.82	40.00	40.10	40.10	3,935,700
May 30, 2024	0.36 Dividend
May 30, 2024	39.59	41.10	38.80	40.54	40.54	4,307,527
May 29, 2024	40.05	40.48	39.60	39.82	39.46	3,182,406
May 28, 2024	40.01	41.08	39.68	39.87	39.51	4,442,527
May 27, 2024	40.33	40.76	39.71	40.34	39.98	2,872,588
May 24, 2024	40.58	41.38	40.04	40.19	39.83	3,520,005
May 23, 2024	41.68	41.87	40.81	41.00	40.63	4,611,983
May 22, 2024	41.98	42.30	41.36	41.97	41.59	3,012,020
May 21, 2024	41.88	42.25	41.46	41.98	41.60	2,402,450
May 20, 2024	42.35	42.39	41.50	41.82	41.44	4,061,433
May 17, 2024	41.73	42.40	41.42	42.35	41.97	3,558,651
May 16, 2024	42.34	42.54	41.72	41.97	41.59	3,332,329
May 15, 2024	42.40	42.55	41.73	41.90	41.52	3,361,075
May 14, 2024	42.80	43.45	42.25	42.39	42.01	4,414,229
May 13, 2024	42.42	43.58	42.12	42.80	42.42	4,982,775
May 10, 2024	43.72	43.76	42.45	42.85	42.46	5,386,142
May 9, 2024	43.41	44.36	43.01	43.85	43.46	5,461,368
May 8, 2024	43.35	43.85	42.90	43.41	43.02	4,961,335
May 7, 2024	44.90	45.47	43.00	43.50	43.11	13,134,514
May 6, 2024	43.48	45.65	43.32	45.40	44.99	14,106,351
Apr 30, 2024	42.01	44.50	42.01	42.70	42.32	11,243,090
Apr 29, 2024	43.00	43.15	41.93	42.29	41.91	10,910,576
Apr 26, 2024	41.41	43.25	41.41	43.08	42.69	7,964,778
Apr 25, 2024	42.02	42.91	41.80	41.97	41.59	7,598,648
Apr 24, 2024	42.13	42.98	41.50	42.31	41.93	10,783,669
Apr 23, 2024	41.40	42.70	40.12	41.45	41.08	19,514,180
Apr 22, 2024	39.47	40.47	38.53	40.38	40.02	5,252,454
Apr 19, 2024	39.38	39.98	38.40	39.24	38.89	3,350,699
Apr 18, 2024	39.65	40.89	38.86	39.85	39.49	4,707,685
Apr 17, 2024	39.11	39.85	38.56	39.53	39.17	5,747,874
Apr 16, 2024	39.20	40.19	37.89	38.40	38.05	6,617,119
Apr 15, 2024	40.21	40.55	38.96	39.84	39.48	4,191,895
Apr 12, 2024	39.95	40.96	39.84	40.24	39.88	3,508,876
Apr 11, 2024	39.63	40.85	39.24	39.91	39.55	3,126,964
Apr 10, 2024	40.60	40.67	39.40	39.83	39.47	3,363,916
Apr 9, 2024	39.33	40.85	39.33	40.75	40.38	3,777,225
Apr 8, 2024	39.88	41.19	39.62	39.70	39.34	4,599,939
Apr 3, 2024	39.84	40.15	39.00	39.63	39.27	3,903,831
Apr 2, 2024	41.12	41.22	39.67	39.85	39.49	3,450,128
Apr 1, 2024	40.50	41.42	39.99	40.91	40.54	4,445,540
Mar 29, 2024	39.77	40.60	39.00	40.21	39.85	2,199,795
Mar 28, 2024	39.00	40.30	38.84	39.25	38.90	4,482,721
Mar 27, 2024	40.48	40.69	39.10	39.10	38.75	4,025,668
Mar 26, 2024	40.37	41.13	39.80	40.76	40.39	6,239,364
Mar 25, 2024	42.60	43.70	40.75	40.77	40.40	10,123,376
Mar 22, 2024	40.23	42.35	40.00	41.86	41.48	5,816,169
Mar 21, 2024	40.00	42.00	39.80	40.52	40.16	7,029,678
Mar 20, 2024	42.20	43.85	40.66	40.88	40.51	11,430,762
Mar 19, 2024	40.21	41.65	39.85	40.99	40.62	4,728,574
Mar 18, 2024	39.40	40.36	39.30	40.30	39.94	3,573,787
Mar 15, 2024	38.44	39.81	38.13	39.68	39.32	3,688,044
Mar 14, 2024	38.98	39.18	38.30	38.63	38.28	2,769,514
Mar 13, 2024	38.40	39.82	38.05	39.10	38.75	5,673,087
Mar 12, 2024	37.90	38.80	37.79	38.31	37.97	3,318,284
Mar 11, 2024	37.57	38.48	37.00	38.19	37.85	3,081,650
Mar 8, 2024	36.71	37.79	36.37	37.58	37.24	2,975,192
Mar 7, 2024	37.86	38.06	36.63	36.70	36.37	3,150,242
Mar 6, 2024	37.67	38.72	37.01	37.85	37.51	3,227,077
Mar 5, 2024	37.31	38.34	37.10	37.72	37.38	4,163,892
Mar 4, 2024	38.00	38.40	37.25	37.71	37.37	4,673,409
Mar 1, 2024	36.68	38.17	36.68	37.55	37.21	4,892,817
Feb 29, 2024	35.28	36.99	35.28	36.93	36.60	5,267,833
Feb 28, 2024	38.05	38.80	35.21	35.62	35.30	6,463,479

688582.SS Anhui XDLK Microsystem Corporation Limited

60.68

-9.16%

001308.SZ Shenzhen KTC Technology Co., Ltd.

23.91

-6.09%

002139.SZ Shenzhen Topband Co., Ltd.

16.39

-8.49%

002222.SZ CASTECH Inc.

35.19

-4.89%

300403.SZ Hanyu Group Joint-Stock Co., Ltd.

20.16

-4.86%

002850.SZ Shenzhen Kedali Industry Co., Ltd.

130.88

-3.40%

301510.SZ Googol Technology Co., Ltd.

42.70

-5.43%

300433.SZ Lens Technology Co., Ltd.

26.81

-6.65%

0553.HK NANJING PANDA

3.180

-5.64%

002475.SZ Luxshare Precision Industry Co., Ltd.

43.15

-3.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Electric Connector Technology Co., Ltd. (300679.SZ)

Related Tickers