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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	56.01	57.42	57.42	57.67	55.66	8.35M
September 26, 2025	58.73	56.3	56.3	58.73	56	9.37M
September 25, 2025	58.8	59.2	59.2	60.45	58.28	9.24M
September 24, 2025	56.97	59.3	59.3	59.3	56.51	11.63M
September 23, 2025	56.99	56.97	56.97	58.09	55.18	10.3M
September 22, 2025	58.96	57	57	58.98	56.07	12.11M
September 19, 2025	51	58.71	58.71	59.8	51	13.46M
September 18, 2025	57.85	57.36	57.36	60.39	56.36	21M
September 17, 2025	57.45	59.45	59.45	59.95	57.23	28.29M
September 16, 2025	52.91	56.44	56.44	56.98	52.06	24.34M
September 15, 2025	51.79	52.91	52.91	55	51.41	20.55M
September 12, 2025	51	51.74	51.74	52.8	50.95	13.21M
September 11, 2025	50.7	51.8	51.8	51.89	50.33	21.6M
September 10, 2025	47.5	50.3	50.3	50.85	47.22	21.73M
September 09, 2025	48.13	47.45	47.45	48.3	47.08	6.64M
September 08, 2025	47.84	48.54	48.54	49.59	47.39	9.74M
September 05, 2025	46.67	47.7	47.7	47.8	45.66	12.61M
September 04, 2025	47.05	47	47	49.44	46	13.29M
September 03, 2025	47.68	46.83	46.83	48.5	46.8	8.71M
September 02, 2025	49.84	47.63	47.63	50.4	47.11	15.65M
September 01, 2025	50.81	49.75	49.75	51.15	49.5	13.01M
August 29, 2025	52	50.79	50.79	52	50.14	14.41M
August 28, 2025	52	52	52	53	50.51	18.84M
August 27, 2025	50.53	51.66	51.66	53.97	50.5	27.13M
August 26, 2025	50	50.66	50.66	51.11	49.4	15.78M
August 25, 2025	50	50.27	50.27	50.94	49.5	14.88M
August 22, 2025	49.63	50.08	50.08	51.04	49	16.04M
August 21, 2025	51.59	50.22	50.22	51.6	49.98	14.38M
August 20, 2025	48.8	51.11	51.11	51.28	48.68	19.83M
August 19, 2025	48.3	48.93	48.93	49.59	48.04	14.96M
August 18, 2025	47.41	48.37	48.37	48.73	47.11	15M
August 15, 2025	46.13	47.15	47.15	48.15	45.88	15.11M
August 14, 2025	47.56	46.14	46.14	47.65	45.88	14.77M
August 13, 2025	47.55	47.56	47.56	48.29	47.4	12.39M
August 12, 2025	47.46	47.48	47.48	47.49	47.01	6.22M
August 11, 2025	47.09	47.35	47.35	47.89	46.88	8.5M
August 08, 2025	48.55	47.21	47.21	48.59	46.8	11.85M
August 07, 2025	49.5	48.34	48.34	49.86	48.26	10.47M
August 06, 2025	48.5	48.92	48.92	48.93	47.95	9.57M
August 05, 2025	49.16	48.67	48.67	49.16	48.32	8.48M
August 04, 2025	49	49.16	49.16	49.44	48.28	9.45M
August 01, 2025	48.42	49.53	49.53	51.15	47.65	15.98M
July 31, 2025	49.75	48.65	48.65	49.86	48.44	15.31M
July 30, 2025	46.69	50.05	50.05	51	46.49	23.98M
July 29, 2025	46.41	46.76	46.76	46.8	45.51	10.86M
July 28, 2025	45.66	46.31	46.31	46.6	45.2	10.77M
July 25, 2025	45.6	45.64	45.64	46.07	44.8	10.32M
July 24, 2025	44.7	45.45	45.45	45.59	44.6	8.62M
July 23, 2025	43.99	44.56	44.56	45.51	43.76	11.13M
July 22, 2025	44.5	44.18	44.18	44.99	43.8	7.35M
July 21, 2025	44.51	44.59	44.59	44.7	44	6.77M
July 18, 2025	44.99	44.63	44.63	45.5	44.47	9.29M
July 17, 2025	43.39	44.65	44.65	44.74	43.39	10.95M
July 16, 2025	42.71	43.57	43.57	44.88	42.12	11.93M
July 15, 2025	42.8	42.52	42.52	43.17	42.2	7.13M
July 14, 2025	42.72	42.96	42.96	43.18	42.32	5.53M
July 11, 2025	42.82	42.72	42.72	43.11	42.47	5.96M
July 10, 2025	43.3	42.9	42.9	43.48	42.6	5.83M
July 09, 2025	43.97	43.3	43.3	44.12	43.19	5.33M
July 08, 2025	42.65	43.96	43.96	44.15	42.61	8.96M

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