Beijing E-techstar Co Ltd Recent Share Price (SHE:300513)

SHE:300513 - Beijing E-techstar Co Ltd Beijing E-techstar Co Ltd
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Aug 2017	CNY	19.2667	19.2667	18.9167	19.05	19.05	-0.267 (-1.38%)	1,575,972
16 Aug 2017	CNY	18.5222	19.3167	18.3667	19.3167	19.3167	+0.811 (+4.38%)	3,337,529
15 Aug 2017	CNY	18.3833	18.5833	18.3833	18.5056	18.5056	+0.144 (+0.79%)	789,031
14 Aug 2017	CNY	17.9722	18.4444	17.9722	18.3611	18.3611	+0.322 (+1.79%)	745,092
11 Aug 2017	CNY	18.3167	18.3167	17.9444	18.0389	18.0389	-0.322 (-1.75%)	666,504
10 Aug 2017	CNY	18.5833	18.6056	17.9444	18.3611	18.3611	-0.233 (-1.25%)	1,126,116
9 Aug 2017	CNY	18.5556	18.7111	18.3944	18.5944	18.5944	-0.017 (-0.09%)	773,388
8 Aug 2017	CNY	18.1833	18.7111	18.0111	18.6111	18.6111	+0.372 (+2.04%)	1,166,090
7 Aug 2017	CNY	18.2222	18.3611	18.0111	18.2389	18.2389	+0.1 (+0.55%)	825,228
4 Aug 2017	CNY	17.7778	18.2222	17.7778	18.1389	18.1389	+0.083 (+0.46%)	905,425
3 Aug 2017	CNY	17.8667	18.6833	17.8667	18.0556	18.0556	+0.189 (+1.06%)	1,247,173
2 Aug 2017	CNY	18.6389	18.6556	17.8389	17.8667	17.8667	-0.644 (-3.48%)	1,389,564
1 Aug 2017	CNY	18.8056	18.9056	18.3944	18.5111	18.5111	-0.211 (-1.13%)	1,232,593
31 Jul 2017	CNY	18.7222	19.0833	18.6944	18.7222	18.7222	0.0 (0.0%)	1,491,345
28 Jul 2017	CNY	19.3056	19.3278	18.6889	18.7222	18.7222	-0.572 (-2.97%)	1,905,219
27 Jul 2017	CNY	18.3167	19.3278	18.0833	19.2944	19.2944	+0.978 (+5.34%)	2,870,352
26 Jul 2017	CNY	18.6111	18.6333	18.3	18.3167	18.3167	-0.144 (-0.78%)	1,080,525
25 Jul 2017	CNY	18.1	18.4611	18.0556	18.4611	18.4611	+0.211 (+1.16%)	1,379,268
24 Jul 2017	CNY	18.1167	18.3944	17.7944	18.25	18.25	-0.044 (-0.24%)	1,853,532
21 Jul 2017	CNY	18.2611	18.5167	18.15	18.2944	18.2944	+0.033 (+0.18%)	1,818,153
20 Jul 2017	CNY	18.8833	18.9944	18.2611	18.2611	18.2611	-0.322 (-1.73%)	3,242,376
19 Jul 2017	CNY	18.3944	19.1667	18.3944	18.5833	18.5833	+0.089 (+0.48%)	4,087,773
18 Jul 2017	CNY	17.1333	18.7722	16.9778	18.4944	18.4944	+1.133 (+6.53%)	3,591,396
17 Jul 2017	CNY	18.5167	19.0778	17.3444	17.3611	17.3611	-1.861 (-9.68%)	4,636,076
14 Jul 2017	CNY	17.9778	19.75	17.6667	19.2222	19.2222	+1.244 (+6.92%)	6,326,654
13 Jul 2017	CNY	17.9167	18.3333	17.5667	17.9778	17.9778	-10.794 (-37.52%)	2,305,000
13 Jul 2017	16-for-10 split
12 Jul 2017	CNY	17.8472	18.4826	17.559	17.9826	17.9826	+0.069 (+0.39%)	1,894,752
11 Jul 2017	CNY	18.2639	18.7743	17.8646	17.9132	17.9132	-0.316 (-1.73%)	2,055,456
10 Jul 2017	CNY	18.2639	18.3403	17.8819	18.2292	18.2292	-0.111 (-0.61%)	2,366,640
7 Jul 2017	CNY	18.3021	18.8889	18.1944	18.3403	18.3403	-0.062 (-0.34%)	3,567,945