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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	49.82	49.68	49.68	50.47	49.48	3.79M
November 06, 2025	50.2	50.23	50.23	50.89	49.21	5.98M
November 05, 2025	48.78	50	50	50.6	48.28	6.17M
November 04, 2025	51.05	49.46	49.46	51.35	48.8	6.89M
November 03, 2025	50.4	51.09	51.09	51.13	49.6	5.6M
October 31, 2025	51	50.38	50.38	51.84	50.16	5.95M
October 30, 2025	52.91	51.01	51.01	52.97	50.9	7.15M
October 29, 2025	52.19	52.91	52.91	53.17	52.11	6.19M
October 28, 2025	51.8	52.35	52.35	52.99	51.21	8.09M
October 27, 2025	51.8	52.15	52.15	53	51.58	8.67M
October 24, 2025	50.54	51.34	51.34	51.67	50.42	6.63M
October 23, 2025	52.39	50.53	50.53	52.46	48.91	10.48M
October 22, 2025	50	52.46	52.46	53.65	49.8	13.3M
October 21, 2025	49.08	50.87	50.87	50.88	49.08	7.79M
October 20, 2025	48.93	49.1	49.1	50.09	48.51	5.83M
October 17, 2025	50.06	48.18	48.18	50.07	48.11	7.24M
October 16, 2025	51.05	49.96	49.96	51.5	49.61	8.72M
October 15, 2025	51.65	51.23	51.23	51.67	49.7	10.95M
October 14, 2025	56.89	51.4	51.4	57.19	51.13	17.54M
October 13, 2025	57	56.59	56.59	57.47	55	9.48M
October 10, 2025	58.3	58.87	58.87	61.48	57.52	12.34M
October 09, 2025	57.05	58.3	58.3	58.7	57.05	8.12M
September 30, 2025	57.42	57	57	58.08	55.86	7.64M
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

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