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

33.77

-0.19(-0.56%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	34.12	33.77	33.77	34.14	33.7	4.1M
April 02, 2026	34.13	33.96	33.96	34.62	33.78	7.09M
April 01, 2026	34.43	34.13	34.13	34.43	33.94	5.48M
March 31, 2026	34.05	33.77	33.77	34.75	33.74	6.83M
March 30, 2026	33.76	33.95	33.95	34.08	33.32	5.85M
March 27, 2026	33.68	34.1	34.1	34.5	33.68	5.05M
March 26, 2026	34.62	34.15	34.15	35.12	34.05	6.4M
March 25, 2026	33.7	34.5	34.5	34.97	33.7	8.23M
March 24, 2026	33.1	33.7	33.7	33.7	32.47	7.77M
March 23, 2026	33.53	32.67	32.67	33.92	32.24	13.84M
March 20, 2026	35.59	34.21	34.21	35.84	34.15	8.69M
March 19, 2026	36.03	35.29	35.29	36.03	35.04	9.81M
March 18, 2026	37.5	36.53	36.53	37.56	36.21	11.06M
March 17, 2026	37.7	37.22	37.22	38.2	37.15	5.8M
March 16, 2026	37.34	37.53	37.53	37.88	36.91	6.39M
March 13, 2026	38.7	37.44	37.44	38.88	37.21	8.78M
March 12, 2026	38.4	38.8	38.8	40.04	38.38	10.65M
March 11, 2026	37.88	38.62	38.62	38.85	37.8	9.01M
March 10, 2026	37.4	37.91	37.91	38.64	37.4	3.87M
March 09, 2026	38.16	37.26	37.26	38.16	36.45	8.51M
March 06, 2026	37.4	38.32	38.32	38.67	37.2	6.59M
March 05, 2026	39.05	38.05	38.05	39.14	37.8	7.57M
March 04, 2026	43.08	38.66	38.66	43.08	38.13	5.05M
March 03, 2026	42.13	38.81	38.81	42.23	38.6	16.08M
March 02, 2026	42.8	41.93	41.93	43.14	41.67	9.71M
February 27, 2026	43.08	43.4	43.4	43.55	42.68	6.6M
February 26, 2026	43.18	43.34	43.34	43.64	42.91	8.74M
February 25, 2026	42.85	43.19	43.19	43.44	42.66	7.29M
February 24, 2026	42.2	42.8	42.8	43.2	41.93	8.2M
February 13, 2026	42.01	41.6	0	42.62	41.6	5.57M
February 12, 2026	42.02	42.06	0	42.2	41.59	4.99M
February 11, 2026	42.2	41.86	0	42.72	41.76	6.28M
February 10, 2026	42.9	42.18	0	43.09	42.12	6.28M
February 09, 2026	42.24	41.95	0	42.29	41.84	5.51M
February 06, 2026	41.46	41.78	0	42.29	40.92	7.24M
February 05, 2026	41.59	41.73	0	42.09	41.13	7.18M
February 04, 2026	41.71	41.56	0	41.75	41.09	6.77M
February 03, 2026	41.26	41.93	0	42.12	40.94	8.4M
February 02, 2026	42.32	40.87	0	42.64	40.83	8.54M
January 30, 2026	42.05	42.68	0	42.89	41.5	7.52M
January 29, 2026	43.26	42.35	0	44.26	42.32	10.16M
January 28, 2026	44.61	43.42	0	44.8	43.29	11.97M
January 27, 2026	44.55	44.96	0	45.73	43.45	21.49M
January 26, 2026	45.48	43.22	0	45.48	42.92	17.32M
January 23, 2026	44.94	45.41	0	45.41	44.78	9.43M
January 22, 2026	45.34	44.92	0	45.75	44.71	8.56M
January 21, 2026	45.05	45.3	0	45.55	44.62	6.91M
January 20, 2026	45.99	45.17	0	46.15	44.61	12.07M
January 19, 2026	49.59	45.8	0	49.59	45.58	25.48M
January 16, 2026	49.94	49.59	0	50.85	48.97	10.13M
January 15, 2026	49.14	49.45	0	49.86	48.45	7.6M
January 14, 2026	49.29	49.19	0	50.15	48.6	10.02M
January 13, 2026	50.87	49.1	0	50.92	49	9.66M
January 12, 2026	50.96	50.78	0	51.2	49.85	9.11M
January 09, 2026	50.3	50.98	0	51.35	50.06	6.78M
January 08, 2026	50.42	50.35	0	50.87	49.8	6.46M
January 07, 2026	51.51	50.65	0	51.9	50.48	9.04M
January 06, 2026	49.8	51.27	0	51.95	49.65	12.68M
January 05, 2026	48.69	49.8	0	49.95	48.31	7.77M
December 31, 2025	50.02	48.68	0	50.24	48.28	7.57M