UK markets open in 1 hour 21 minutes

Elec-Tech International Co., Ltd. (002005.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
1.0400+0.0500 (+5.05%)
At close: 03:04PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20241.04001.04001.04001.04001.04007,183,700
29 Apr 20240.96000.99000.96000.99000.990010,316,801
26 Apr 20240.99001.00000.94000.94000.940027,954,182
25 Apr 20241.01001.03000.99000.99000.99009,615,600
24 Apr 20241.02001.03001.00001.01001.01009,071,110
23 Apr 20241.00001.04001.00001.02001.02005,564,882
22 Apr 20241.00001.04000.99001.02001.02006,227,000
19 Apr 20241.00001.03000.99001.02001.020016,851,500
18 Apr 20241.07001.07001.03001.04001.040017,144,700
17 Apr 20241.02001.09001.02001.08001.08008,873,200
16 Apr 20241.10001.10001.05001.05001.05006,133,500
15 Apr 20241.13001.14001.10001.10001.100012,228,700
12 Apr 20241.16001.17001.16001.16001.16004,370,001
11 Apr 20241.18001.18001.16001.17001.17004,283,910
10 Apr 20241.19001.20001.17001.18001.18005,574,600
09 Apr 20241.18001.19001.17001.19001.19004,180,800
08 Apr 20241.17001.19001.16001.17001.17005,284,900
03 Apr 20241.18001.18001.16001.17001.17003,302,400
02 Apr 20241.17001.21001.16001.17001.17007,553,200
01 Apr 20241.16001.18001.15001.17001.17004,368,800
29 Mar 20241.16001.17001.14001.16001.16004,008,200
28 Mar 20241.15001.19001.15001.16001.16006,389,600
27 Mar 20241.16001.18001.14001.15001.15007,183,300
26 Mar 20241.20001.21001.16001.17001.17009,710,100
25 Mar 20241.15001.21001.13001.21001.210019,520,873
22 Mar 20241.16001.17001.14001.15001.15005,058,811
21 Mar 20241.18001.18001.16001.16001.16007,106,500
20 Mar 20241.18001.19001.17001.18001.18005,138,830
19 Mar 20241.18001.19001.17001.18001.18004,882,678
18 Mar 20241.20001.20001.18001.19001.19007,724,720
15 Mar 20241.18001.20001.18001.20001.20005,180,378
14 Mar 20241.18001.20001.17001.18001.18005,665,900
13 Mar 20241.20001.21001.18001.18001.18005,669,690
12 Mar 20241.20001.21001.19001.21001.21006,063,200
11 Mar 20241.18001.22001.18001.20001.20006,574,300
08 Mar 20241.18001.20001.17001.18001.18003,895,900
07 Mar 20241.21001.22001.18001.18001.18007,402,688
06 Mar 20241.19001.23001.18001.21001.21007,030,100
05 Mar 20241.19001.23001.18001.19001.19006,509,501
04 Mar 20241.18001.20001.17001.19001.19004,630,402
01 Mar 20241.19001.19001.17001.18001.18005,244,200
29 Feb 20241.16001.20001.13001.19001.19008,509,690
28 Feb 20241.22001.25001.18001.18001.180013,200,800
27 Feb 20241.21001.22001.20001.22001.22005,986,333
26 Feb 20241.21001.25001.19001.22001.22008,220,930
23 Feb 20241.20001.22001.19001.21001.21006,707,100
22 Feb 20241.21001.22001.18001.20001.20007,883,900
21 Feb 20241.21001.26001.20001.22001.22008,704,705
20 Feb 20241.22001.22001.19001.21001.21005,035,100
19 Feb 20241.22001.26001.20001.22001.22007,366,600
08 Feb 20241.11001.23001.11001.23001.230018,016,835
07 Feb 20241.17001.17001.13001.17001.170014,784,819
06 Feb 20241.01001.11001.01001.11001.110020,387,338
05 Feb 20241.10001.10001.06001.06001.06006,673,400
02 Feb 20241.17001.22001.11001.12001.120010,152,200
01 Feb 20241.21001.21001.16001.17001.17006,163,597
31 Jan 20241.27001.27001.21001.22001.22008,371,800
30 Jan 20241.28001.29001.24001.27001.27004,037,700
29 Jan 20241.30001.31001.28001.28001.28004,981,000
26 Jan 20241.31001.33001.30001.31001.31005,557,601
25 Jan 20241.30001.33001.29001.30001.30008,871,700
24 Jan 20241.29001.31001.28001.30001.30005,625,532
23 Jan 20241.29001.30001.27001.29001.29003,897,700
22 Jan 20241.30001.34001.27001.29001.29005,318,300
19 Jan 20241.32001.33001.30001.30001.30002,588,900
18 Jan 20241.34001.35001.27001.32001.32006,458,961
17 Jan 20241.37001.37001.34001.34001.34003,298,600
16 Jan 20241.37001.38001.35001.36001.36006,655,700
15 Jan 20241.34001.37001.34001.36001.36004,864,200
12 Jan 20241.36001.37001.34001.34001.34007,635,400
11 Jan 20241.38001.39001.36001.37001.37006,379,300
10 Jan 20241.35001.40001.34001.38001.38005,918,114
09 Jan 20241.35001.37001.34001.35001.35003,155,401
08 Jan 20241.36001.37001.35001.35001.35003,520,300
05 Jan 20241.38001.40001.37001.37001.37003,916,500
04 Jan 20241.38001.42001.36001.39001.39004,980,001
03 Jan 20241.36001.38001.36001.38001.38003,016,001
02 Jan 20241.37001.38001.35001.36001.36003,740,700
29 Dec 20231.36001.38001.35001.37001.37004,382,500
28 Dec 20231.32001.38001.32001.36001.36007,240,901
27 Dec 20231.34001.34001.31001.32001.32003,523,701
26 Dec 20231.35001.35001.33001.34001.34004,083,300
25 Dec 20231.34001.35001.33001.35001.35003,023,700
22 Dec 20231.36001.39001.34001.35001.35008,119,600
21 Dec 20231.30001.38001.26001.37001.370014,313,501
20 Dec 20231.30001.33001.28001.31001.31002,787,000
19 Dec 20231.31001.32001.28001.29001.29005,677,400
18 Dec 20231.36001.36001.31001.31001.31004,822,901
15 Dec 20231.35001.36001.33001.34001.34004,669,900
14 Dec 20231.29001.35001.28001.35001.350010,945,801
13 Dec 20231.30001.31001.28001.29001.29005,737,700
12 Dec 20231.30001.31001.28001.31001.31005,931,300
11 Dec 20231.35001.35001.30001.31001.31009,112,600
08 Dec 20231.35001.36001.33001.35001.35004,415,500
07 Dec 20231.37001.37001.35001.35001.35002,056,000
06 Dec 20231.35001.37001.35001.36001.36003,296,800
05 Dec 20231.36001.38001.35001.35001.35003,643,500
04 Dec 20231.37001.38001.36001.36001.36003,242,800
01 Dec 20231.37001.38001.35001.37001.37003,634,116
30 Nov 20231.37001.37001.36001.36001.36004,877,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...