Electric Connector Technology Co., Ltd. - 300679.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	42.01	41.6	41.6	42.62	41.6	5.57M
February 12, 2026	42.02	42.06	42.06	42.2	41.59	4.99M
February 11, 2026	42.2	41.86	41.86	42.72	41.76	6.28M
February 10, 2026	42.9	42.18	42.18	43.09	42.12	6.28M
February 09, 2026	42.24	41.95	41.95	42.29	41.84	5.19M
February 06, 2026	41.46	41.78	41.78	42.29	40.92	7.24M
February 05, 2026	41.59	41.73	41.73	42.09	41.13	7.18M
February 04, 2026	41.71	41.56	41.56	41.75	41.09	6.77M
February 03, 2026	41.26	41.93	41.93	42.12	40.94	8.4M
February 02, 2026	42.32	40.87	40.87	42.64	40.83	8.54M
January 30, 2026	42.05	42.68	42.68	42.89	41.5	7.52M
January 29, 2026	43.26	42.35	42.35	44.26	42.32	10.16M
January 28, 2026	44.61	43.42	43.42	44.8	43.29	11.97M
January 27, 2026	44.55	44.96	44.96	45.73	43.45	21.49M
January 26, 2026	45.48	43.22	43.22	45.48	42.92	17.32M
January 23, 2026	44.94	45.41	45.41	45.41	44.78	9.43M
January 22, 2026	45.34	44.92	44.92	45.75	44.71	8.56M
January 21, 2026	45.05	45.3	45.3	45.55	44.62	6.91M
January 20, 2026	45.99	45.17	45.17	46.15	44.61	12.07M
January 19, 2026	49.59	45.8	45.8	49.59	45.58	25.48M
January 16, 2026	49.94	49.59	49.59	50.85	48.97	10.13M
January 15, 2026	49.14	49.45	49.45	49.86	48.45	7.6M
January 14, 2026	49.29	49.19	49.19	50.15	48.6	10.02M
January 13, 2026	50.87	49.1	49.1	50.92	49	9.66M
January 12, 2026	50.96	50.78	50.78	51.2	49.85	9.11M
January 09, 2026	50.3	50.98	50.98	51.35	50.06	6.78M
January 08, 2026	50.42	50.35	50.35	50.87	49.8	6.46M
January 07, 2026	51.51	50.65	50.65	51.9	50.48	9.03M
January 06, 2026	49.8	51.27	51.27	51.95	49.65	12.68M
January 05, 2026	48.69	49.8	49.8	49.95	48.31	7.77M
December 31, 2025	50.02	48.68	48.68	50.24	48.28	7.57M
December 30, 2025	48.59	50.22	50.22	50.68	48.5	8.85M
December 29, 2025	48.57	48.86	48.86	49.1	48.02	5.87M
December 26, 2025	49.05	48.95	48.95	49.93	48.66	5.07M
December 25, 2025	49.82	49.13	49.13	49.82	48.95	5.3M
December 24, 2025	49.19	49.82	49.82	49.96	49.16	5.77M
December 23, 2025	50.38	49.15	49.15	50.66	48.8	8.74M
December 22, 2025	49.98	50.73	50.73	50.88	49.55	10.56M
December 19, 2025	47.8	49.5	49.5	50.26	47.75	11.25M
December 18, 2025	48.52	47.8	47.8	48.99	47.78	5.69M
December 17, 2025	47.17	48.78	48.78	49.5	47.02	11.59M
December 16, 2025	47.46	47.27	47.27	48.48	46.23	8.73M
December 15, 2025	47.5	45.97	45.97	47.5	45.9	5.37M
December 12, 2025	47.22	47.54	47.54	48.05	46.69	4.88M
December 11, 2025	47.7	47.36	47.36	48.5	47.24	4.87M
December 10, 2025	47.76	47.72	47.72	47.98	46.65	5.08M
December 09, 2025	47.28	47.41	47.41	47.67	46.92	4.38M
December 08, 2025	47	47.3	47.3	47.5	46.82	3.89M
December 05, 2025	46.3	47.03	47.03	47.09	45.82	3.19M
December 04, 2025	46.56	46.3	46.3	47.16	46.01	2.54M
December 03, 2025	46.97	46.61	46.61	47.35	46.35	3.07M
December 02, 2025	47.51	46.78	46.78	47.8	46.75	3.66M
December 01, 2025	47.18	47.62	47.62	48	46.86	5.47M
November 28, 2025	46.9	47.18	47.18	47.89	46.71	3.59M
November 27, 2025	46.26	46.85	46.85	47.41	46.26	4.35M
November 26, 2025	46.66	46.26	46.26	47.64	46.12	4.85M
November 25, 2025	46.44	46.66	46.66	47.74	46.44	4.16M
November 24, 2025	45.08	46.42	46.42	47.22	44.9	5.95M
November 21, 2025	45.81	45	45	46.35	44.92	4.51M
November 20, 2025	47.1	46.04	46.04	47.37	45.9	4.3M

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