Suzhou Alton Electrical & Mechanical Industry Co., Ltd. - 301187.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	25.89	24.93	24.93	26.05	24.9	3.23M
October 16, 2025	26.49	25.85	25.85	26.51	25.8	1.93M
October 15, 2025	26.01	26.48	26.48	26.49	25.57	2.21M
October 14, 2025	26.63	25.91	25.91	27.15	25.76	3.57M
October 13, 2025	26	26.5	26.5	26.51	25.16	3.16M
October 10, 2025	26.62	26.58	26.58	27.09	26.55	2.25M
October 09, 2025	27.37	26.6	26.6	27.43	26.58	4.12M
September 30, 2025	27.89	27.36	27.36	27.89	27.17	3.05M
September 29, 2025	27.65	27.76	27.76	27.96	27.36	2.04M
September 26, 2025	28.23	27.85	27.85	28.35	27.71	2.16M
September 25, 2025	28.3	28.34	28.34	28.54	27.75	3.16M
September 24, 2025	28.01	28.24	28.24	28.26	27.72	2.65M
September 23, 2025	30.81	28.14	28.14	30.81	27.6	4.11M
September 22, 2025	30.1	28.96	28.96	30.39	28.44	6.72M
September 19, 2025	30.81	30.41	30.41	31.41	30.01	6.76M
September 18, 2025	29.48	30.3	30.3	31.26	29.38	8.48M
September 17, 2025	29.2	29.68	29.68	29.94	29.01	4.19M
September 16, 2025	28.41	29.37	29.37	29.62	28.28	4.47M
September 15, 2025	29.17	28.46	28.46	29.69	28.33	5.15M
September 12, 2025	30.12	29.7	29.7	30.89	29.31	5.54M
September 11, 2025	29.08	29.42	29.42	29.46	28.71	3.35M
September 10, 2025	29.8	29.1	29.1	30.05	29.07	2.78M
September 09, 2025	30.7	29.76	29.76	30.79	29.66	2.66M
September 08, 2025	30.34	30.58	30.58	30.69	29.91	3.34M
September 05, 2025	29.68	30.36	30.36	30.37	29.44	2.6M
September 04, 2025	29.7	29.68	29.68	30.16	29.38	3.22M
September 03, 2025	30.25	29.76	29.76	30.46	29.48	2.83M
September 02, 2025	30.59	30.39	30.39	30.72	29.61	4.27M
September 01, 2025	31.18	30.56	30.56	31.38	30.29	5M
August 29, 2025	31	31.45	31.45	32.3	30.76	5.78M
August 28, 2025	30.55	30.9	30.9	30.98	29.88	4.93M
August 27, 2025	31.4	30.55	30.55	31.75	30.47	4.93M
August 26, 2025	32.4	31.4	31.4	32.4	31.33	7.54M
August 25, 2025	32.52	32.49	32.49	32.93	32.21	5.19M
August 22, 2025	32.3	32.51	32.51	32.61	32.22	4.06M
August 21, 2025	33	32.37	32.37	33.3	32.25	5.96M
August 20, 2025	33.21	33.09	33.09	33.29	32.6	5.69M
August 19, 2025	34.09	33.45	33.45	34.44	32.66	10.88M
August 18, 2025	35	34.11	34.11	35.3	32.21	18.6M
August 15, 2025	33.38	35.95	35.95	36.08	33.18	8.46M
August 14, 2025	34.5	33.59	33.59	34.96	33.5	5.94M
August 13, 2025	33.71	34.69	34.69	35.27	32.91	10.43M
August 12, 2025	34.01	33.71	33.71	34.27	33.1	8.38M
August 11, 2025	32.9	33.56	33.56	36.51	32.9	17.6M
August 08, 2025	30.69	31.64	31.64	32.17	30.37	7.8M
August 07, 2025	31.72	30.78	30.78	32	30.33	7.11M
August 06, 2025	31	31.72	31.72	32.15	30.76	7.71M
August 05, 2025	30.71	30.93	30.93	31.75	30.5	6.49M
August 04, 2025	29.12	30.7	30.7	31.18	29.01	7.52M
August 01, 2025	29.78	29.4	29.4	30.07	29	4.39M
July 31, 2025	30.1	29.78	29.78	30.35	29.64	4.93M
July 30, 2025	30.3	29.87	29.87	30.54	29.46	6.63M
July 29, 2025	28.84	30.49	30.49	31	28.37	12.65M
July 28, 2025	27.1	28.66	28.66	28.86	27.1	10.98M
July 25, 2025	27	27.08	27.08	27.4	26.89	2.57M
July 24, 2025	27.49	26.97	26.97	27.62	26.77	4.58M
July 23, 2025	27.4	27.48	27.48	27.55	27.13	2.93M
July 22, 2025	27.72	27.4	27.4	27.78	27.22	4.33M
July 21, 2025	27.85	27.61	27.61	27.96	27.15	4.97M
July 18, 2025	28.49	27.84	27.84	28.6	27.72	4.26M

Suzhou Alton Electrical & Mechanical Industry Co., Ltd. (301187.SZ) SHZ