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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.69	2.69	2.69	2.73	2.64	12.07M
December 03, 2025	2.67	2.66	2.66	2.69	2.6	11.54M
December 02, 2025	2.68	2.68	2.68	2.74	2.66	10.1M
December 01, 2025	2.6	2.68	2.68	2.69	2.59	12.74M
November 28, 2025	2.69	2.7	2.7	2.71	2.61	17.95M
November 27, 2025	2.81	2.69	2.69	2.81	2.68	30.23M
November 26, 2025	2.83	2.82	2.82	2.87	2.81	12.29M
November 25, 2025	2.81	2.82	2.82	2.86	2.8	12.18M
November 24, 2025	2.87	2.83	2.83	2.88	2.8	13.65M
November 21, 2025	2.88	2.84	2.84	2.94	2.81	20.24M
November 20, 2025	2.84	2.86	2.86	2.94	2.81	17.5M
November 19, 2025	2.8	2.81	2.81	2.88	2.75	18.56M
November 18, 2025	2.88	2.8	2.8	2.88	2.8	24.43M
November 17, 2025	3.09	2.95	2.95	3.11	2.95	35.54M
November 14, 2025	3.09	3.11	3.11	3.23	3.07	49.47M
November 13, 2025	2.71	3.08	3.08	3.08	2.71	39.39M
November 12, 2025	2.85	2.93	2.93	2.95	2.8	29.66M
November 11, 2025	2.77	2.87	2.87	2.9	2.77	41.76M
November 10, 2025	2.72	2.76	2.76	2.78	2.68	14.77M
November 07, 2025	2.71	2.72	2.72	2.77	2.7	13.49M
November 06, 2025	2.69	2.73	2.73	2.8	2.63	25.28M
November 05, 2025	2.7	2.69	2.69	2.8	2.67	23.75M
November 04, 2025	2.79	2.71	2.71	2.84	2.66	39.75M
November 03, 2025	2.6	2.7	2.7	2.7	2.59	26.69M
October 31, 2025	2.57	2.57	2.57	2.62	2.55	31.33M
October 30, 2025	2.52	2.6	2.6	2.6	2.5	30.05M
October 29, 2025	2.53	2.48	2.48	2.54	2.48	30.18M
October 28, 2025	2.48	2.55	2.55	2.55	2.47	32.44M
October 27, 2025	2.5	2.43	2.43	2.54	2.43	16.19M
October 24, 2025	2.47	2.5	2.5	2.52	2.42	10.94M
October 23, 2025	2.48	2.48	2.48	2.52	2.47	8.73M
October 22, 2025	2.54	2.49	2.49	2.58	2.48	19.23M
October 21, 2025	2.4	2.52	2.52	2.52	2.38	21.9M
October 20, 2025	2.39	2.4	2.4	2.43	2.37	11.64M
October 17, 2025	2.37	2.35	2.35	2.43	2.35	12.74M
October 16, 2025	2.35	2.38	2.38	2.39	2.31	10.63M
October 15, 2025	2.35	2.33	2.33	2.36	2.33	9.81M
October 14, 2025	2.35	2.36	2.36	2.43	2.34	13.85M
October 13, 2025	2.32	2.32	2.32	2.33	2.28	11.09M
October 10, 2025	2.36	2.35	2.35	2.37	2.34	8.52M
October 09, 2025	2.37	2.35	2.35	2.39	2.34	8.92M
September 30, 2025	2.39	2.38	2.38	2.4	2.35	9.64M
September 29, 2025	2.35	2.4	2.4	2.44	2.32	16.96M
September 26, 2025	2.32	2.32	2.32	2.34	2.29	11.44M
September 25, 2025	2.3	2.33	2.33	2.34	2.3	9.29M
September 24, 2025	2.3	2.29	2.29	2.32	2.29	7.9M
September 23, 2025	2.31	2.32	2.32	2.33	2.25	10.28M
September 22, 2025	2.36	2.31	2.31	2.39	2.29	9.66M
September 19, 2025	2.36	2.36	2.36	2.38	2.33	8.35M
September 18, 2025	2.43	2.36	2.36	2.44	2.34	17.43M
September 17, 2025	2.41	2.42	2.42	2.48	2.4	17.97M
September 16, 2025	2.28	2.38	2.38	2.38	2.27	16.59M
September 15, 2025	2.32	2.27	2.27	2.32	2.23	21.86M
September 12, 2025	2.39	2.35	2.35	2.43	2.35	19.92M
September 11, 2025	2.36	2.38	2.38	2.38	2.3	12.87M
September 10, 2025	2.34	2.36	2.36	2.39	2.34	13.07M
September 09, 2025	2.34	2.36	2.36	2.43	2.33	25.41M
September 08, 2025	2.29	2.33	2.33	2.34	2.27	21.27M
September 05, 2025	2.28	2.29	2.29	2.3	2.23	16.97M
September 04, 2025	2.31	2.29	2.29	2.33	2.27	13.27M

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