Sichuan Etrol Technologies Co., Ltd. - 300370.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2.62	2.64	2.64	2.65	2.59	16.65M
December 24, 2025	2.58	2.62	2.62	2.62	2.58	12.72M
December 23, 2025	2.64	2.58	2.58	2.65	2.58	14.3M
December 22, 2025	2.64	2.64	2.64	2.66	2.63	13.27M
December 19, 2025	2.57	2.63	2.63	2.65	2.57	17.54M
December 18, 2025	2.55	2.58	2.58	2.61	2.54	17.14M
December 17, 2025	2.57	2.58	2.58	2.59	2.48	25.86M
December 16, 2025	2.61	2.58	2.58	2.62	2.55	18.47M
December 15, 2025	2.65	2.62	2.62	2.67	2.61	21.35M
December 12, 2025	2.73	2.67	2.67	2.74	2.67	24.31M
December 11, 2025	2.71	2.75	2.75	2.82	2.68	40.14M
December 10, 2025	2.7	2.68	2.68	2.71	2.65	18.27M
December 09, 2025	2.75	2.7	2.7	2.76	2.69	20.43M
December 08, 2025	2.74	2.75	2.75	2.76	2.72	17.65M
December 05, 2025	2.68	2.74	2.74	2.75	2.66	19.86M
December 04, 2025	2.83	2.68	2.68	2.83	2.67	27.04M
December 03, 2025	2.82	2.75	2.75	2.83	2.74	29.16M
December 02, 2025	2.85	2.82	2.82	2.85	2.81	20.45M
December 01, 2025	2.87	2.86	2.86	2.89	2.85	16.59M
November 28, 2025	2.83	2.87	2.87	2.88	2.81	17.85M
November 27, 2025	2.86	2.84	2.84	2.87	2.83	17.54M
November 26, 2025	2.89	2.86	2.86	2.93	2.86	21.65M
November 25, 2025	2.86	2.9	2.9	2.93	2.85	24.03M
November 24, 2025	2.83	2.87	2.87	2.88	2.8	24.16M
November 21, 2025	2.92	2.8	2.8	2.93	2.8	38.26M
November 20, 2025	2.94	2.94	2.94	2.96	2.88	27.22M
November 19, 2025	2.98	2.94	2.94	3	2.92	30.68M
November 18, 2025	3.06	2.99	2.99	3.07	2.98	36.31M
November 17, 2025	2.99	3.06	3.06	3.07	2.97	42.38M
November 14, 2025	2.97	2.99	2.99	3.02	2.96	32.69M
November 13, 2025	2.91	2.98	2.98	2.99	2.91	30.08M
November 12, 2025	2.97	2.95	2.95	2.98	2.92	26.2M
November 11, 2025	2.94	2.97	2.97	2.98	2.94	29.7M
November 10, 2025	2.92	2.94	2.94	2.95	2.9	22.58M
November 07, 2025	2.91	2.92	2.92	2.94	2.9	14.41M
November 06, 2025	2.97	2.92	2.92	2.97	2.91	25.76M
November 05, 2025	2.9	2.97	2.97	2.98	2.88	30.7M
November 04, 2025	2.94	2.93	2.93	2.95	2.9	21.31M
November 03, 2025	2.89	2.95	2.95	2.95	2.87	26.97M
October 31, 2025	2.86	2.89	2.89	2.9	2.85	21.93M
October 30, 2025	2.91	2.87	2.87	2.91	2.86	25.04M
October 29, 2025	2.96	2.91	2.91	2.96	2.86	42.99M
October 28, 2025	2.96	2.99	2.99	3	2.94	28.74M
October 27, 2025	2.98	2.97	2.97	2.99	2.92	31.67M
October 24, 2025	3.03	2.95	2.95	3.05	2.95	42.74M
October 23, 2025	3.07	3.03	3.03	3.09	2.98	69.79M
October 22, 2025	3.08	3.13	3.13	3.25	3.06	102.28M
October 21, 2025	3.11	3.12	3.12	3.26	3.06	122.39M
October 20, 2025	2.83	2.88	2.88	2.88	2.81	22.07M
October 17, 2025	2.85	2.81	2.81	2.87	2.8	21.05M
October 16, 2025	2.91	2.85	2.85	2.92	2.84	27.47M
October 15, 2025	2.91	2.92	2.92	2.93	2.89	21.84M
October 14, 2025	2.96	2.91	2.91	2.98	2.9	26.82M
October 13, 2025	2.92	2.94	2.94	2.95	2.81	27.72M
October 10, 2025	2.97	2.99	2.99	3.01	2.95	30.85M
October 09, 2025	2.97	2.97	2.97	2.99	2.95	26.25M
September 30, 2025	2.99	2.96	2.96	3	2.96	24.15M
September 29, 2025	2.99	2.96	2.96	3.01	2.91	34.55M
September 26, 2025	3	2.99	2.99	3.05	2.96	31.68M
September 25, 2025	3.05	3	3	3.08	2.99	42.93M

Sichuan Etrol Technologies Co., Ltd. (300370.SZ) SHZ