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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.83	2.83	2.83	2.86	2.82	20.35M
February 12, 2026	2.84	2.83	2.83	2.86	2.81	17.42M
February 11, 2026	2.85	2.84	2.84	2.87	2.83	18.84M
February 10, 2026	2.82	2.86	2.86	2.88	2.81	28.9M
February 09, 2026	2.79	2.83	2.83	2.83	2.78	19.65M
February 06, 2026	2.7	2.76	2.76	2.78	2.68	19.43M
February 05, 2026	2.72	2.72	2.72	2.75	2.71	13.74M
February 04, 2026	2.71	2.74	2.74	2.75	2.69	17.49M
February 03, 2026	2.69	2.71	2.71	2.71	2.67	18.69M
February 02, 2026	2.73	2.66	2.66	2.76	2.66	21.54M
January 30, 2026	2.81	2.75	2.75	2.82	2.74	30.16M
January 29, 2026	2.81	2.83	2.83	2.86	2.77	30.21M
January 28, 2026	2.81	2.83	2.83	2.87	2.8	22.86M
January 27, 2026	2.82	2.84	2.84	2.84	2.75	23.12M
January 26, 2026	2.88	2.82	2.82	2.9	2.81	26.52M
January 23, 2026	2.9	2.88	2.88	2.91	2.86	33.86M
January 22, 2026	2.88	2.92	2.92	2.94	2.84	51.85M
January 21, 2026	2.75	2.89	2.89	2.97	2.71	72.52M
January 20, 2026	2.78	2.77	2.77	2.79	2.75	19.38M
January 19, 2026	2.77	2.76	2.76	2.79	2.75	25.47M
January 16, 2026	2.83	2.8	2.8	2.84	2.73	36.59M
January 15, 2026	2.85	2.78	2.78	2.86	2.77	45.04M
January 14, 2026	2.78	2.88	2.88	3.05	2.77	82.96M
January 13, 2026	2.81	2.76	2.76	2.83	2.76	44.21M
January 12, 2026	2.71	2.8	2.8	2.8	2.7	42.51M
January 09, 2026	2.69	2.71	2.71	2.71	2.67	24.51M
January 08, 2026	2.64	2.69	2.69	2.71	2.64	24.96M
January 07, 2026	2.7	2.65	2.65	2.7	2.64	24.44M
January 06, 2026	2.64	2.7	2.7	2.7	2.64	26.8M
January 05, 2026	2.62	2.65	2.65	2.66	2.62	22.78M
December 31, 2025	2.59	2.61	2.61	2.62	2.55	20.27M
December 30, 2025	2.58	2.59	2.59	2.61	2.56	15.16M
December 29, 2025	2.61	2.59	2.59	2.62	2.57	12.71M
December 26, 2025	2.64	2.62	2.62	2.66	2.61	16.77M
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

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