Elec-Tech International Co., Ltd. - 002005.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2.63	2.61	2.61	2.66	2.56	15.93M
August 21, 2025	2.66	2.61	2.61	2.68	2.6	17.4M
August 20, 2025	2.68	2.66	2.66	2.71	2.64	15.62M
August 19, 2025	2.67	2.68	2.68	2.71	2.65	13.89M
August 18, 2025	2.7	2.67	2.67	2.7	2.62	21.72M
August 15, 2025	2.71	2.7	2.7	2.75	2.69	13M
August 14, 2025	2.81	2.69	2.69	2.82	2.68	23.81M
August 13, 2025	2.74	2.81	2.81	2.82	2.72	19.28M
August 12, 2025	2.67	2.76	2.76	2.78	2.66	23.9M
August 11, 2025	2.7	2.65	2.65	2.76	2.63	19.5M
August 08, 2025	2.81	2.7	2.7	2.81	2.68	36.65M
August 07, 2025	2.79	2.82	2.82	2.85	2.74	42.71M
August 06, 2025	2.6	2.71	2.71	2.71	2.58	26.97M
August 05, 2025	2.47	2.58	2.58	2.58	2.47	17.27M
August 04, 2025	2.44	2.46	2.46	2.5	2.44	11.23M
August 01, 2025	2.41	2.43	2.43	2.48	2.41	10.97M
July 31, 2025	2.38	2.42	2.42	2.44	2.38	13.65M
July 30, 2025	2.42	2.39	2.39	2.45	2.38	13.17M
July 29, 2025	2.47	2.42	2.42	2.47	2.4	17.76M
July 28, 2025	2.5	2.46	2.46	2.54	2.46	16.2M
July 25, 2025	2.51	2.5	2.5	2.6	2.5	16.99M
July 24, 2025	2.47	2.52	2.52	2.52	2.44	16.41M
July 23, 2025	2.49	2.46	2.46	2.53	2.46	14.29M
July 22, 2025	2.52	2.5	2.5	2.56	2.5	11.1M
July 21, 2025	2.56	2.51	2.51	2.58	2.45	20.71M
July 18, 2025	2.58	2.57	2.57	2.63	2.54	21.83M
July 17, 2025	2.55	2.55	2.55	2.59	2.53	21.42M
July 16, 2025	2.48	2.57	2.57	2.61	2.48	39.4M
July 15, 2025	2.41	2.49	2.49	2.5	2.39	23.41M
July 14, 2025	2.33	2.41	2.41	2.46	2.33	16.36M
July 11, 2025	2.42	2.36	2.36	2.45	2.36	15.32M
July 10, 2025	2.42	2.39	2.39	2.42	2.34	19.34M
July 09, 2025	2.53	2.41	2.41	2.55	2.4	25.05M
July 08, 2025	2.44	2.51	2.51	2.55	2.43	28.52M
July 07, 2025	2.39	2.45	2.45	2.49	2.38	28.83M
July 04, 2025	2.37	2.37	2.37	2.43	2.32	24.34M
July 03, 2025	2.42	2.41	2.41	2.48	2.39	29.51M
July 02, 2025	2.47	2.37	2.37	2.5	2.35	55.79M
July 01, 2025	2.49	2.47	2.47	2.69	2.47	81.03M
June 30, 2025	2.49	2.6	2.6	2.6	2.49	16.66M
June 27, 2025	2.52	2.48	2.48	2.52	2.32	94.44M
June 26, 2025	2.4	2.4	2.4	2.4	2.36	19.54M
June 25, 2025	2.21	2.29	2.29	2.29	2.17	35.76M
June 24, 2025	2.11	2.18	2.18	2.18	2.11	40.55M
June 23, 2025	2.08	2.08	2.08	2.13	2.03	40.94M
June 20, 2025	1.94	2.04	2.04	2.04	1.93	25.57M
June 19, 2025	1.93	1.94	1.94	1.98	1.93	24.58M
June 18, 2025	1.97	1.94	1.94	1.98	1.92	50.31M
June 17, 2025	2	2.02	2.02	2.1	1.99	60.9M
June 16, 2025	2.1	2	2	2.11	1.95	66.98M
June 13, 2025	1.98	2.02	2.02	2.02	1.96	39.39M
June 12, 2025	1.82	1.92	1.92	1.92	1.82	37.87M
June 11, 2025	1.81	1.83	1.83	1.85	1.79	13.77M
June 10, 2025	1.81	1.8	1.8	1.82	1.79	8.45M
June 09, 2025	1.81	1.8	1.8	1.82	1.79	9.59M
June 06, 2025	1.77	1.81	1.81	1.82	1.76	11.53M
June 05, 2025	1.8	1.77	1.77	1.81	1.77	8.2M
June 04, 2025	1.8	1.79	1.79	1.81	1.78	9.47M
June 03, 2025	1.82	1.8	1.8	1.82	1.78	11.27M
May 30, 2025	1.82	1.83	1.83	1.88	1.81	17.04M

Elec-Tech International Co., Ltd. (002005.SZ) SHZ