Suzhou Secote Precision Electronic Co.,LTD - 603283.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	39.78	41.36	41.36	41.88	39.11	16.61M
September 04, 2025	43.1	39.78	39.78	43.34	39.04	24.41M
September 03, 2025	40.85	43.38	43.38	44.59	40.44	29.42M
September 02, 2025	42.2	40.86	40.86	42.6	40.02	13.94M
September 01, 2025	40.55	42.55	42.55	42.72	40.08	20.72M
August 29, 2025	40.78	40.09	40.09	40.78	39.61	9.56M
August 28, 2025	40	40.92	40.92	40.98	39.08	11.71M
August 27, 2025	42.17	40.4	40.4	42.39	40.4	13.36M
August 26, 2025	40.88	41.99	41.99	42.88	40.67	14.95M
August 25, 2025	41.6	41.05	41.05	41.8	40.62	11.72M
August 22, 2025	41.06	41.21	41.21	41.7	40.84	10.17M
August 21, 2025	41.53	41.03	41.03	41.98	40.7	10.37M
August 20, 2025	42	41.58	41.58	42	40.49	11.08M
August 19, 2025	42.02	41.91	41.91	42.75	41.18	13.22M
August 18, 2025	43	42.74	42.74	43.28	41.74	17.13M
August 15, 2025	41.86	42.78	42.78	44	41.36	20.14M
August 14, 2025	42.19	41.25	41.25	43.23	41.25	19.19M
August 13, 2025	41.51	42.22	42.22	42.61	41.06	20.46M
August 12, 2025	41	40.91	40.91	41.19	40.29	13.06M
August 11, 2025	38.63	40.51	40.51	41.22	38.58	18.76M
August 08, 2025	40.01	38.8	38.8	40.2	38.72	16.74M
August 07, 2025	40	40.58	40.58	41.99	40	22.73M
August 06, 2025	40	39.39	39.39	40.09	39.31	15.32M
August 05, 2025	41	40.29	40.29	41	39.4	25.39M
August 04, 2025	37.1	41.12	41.12	41.68	37.1	43.59M
August 01, 2025	34.6	37.89	37.89	38.15	34.34	39.89M
July 31, 2025	34.15	34.68	34.68	36.12	34.15	16.71M
July 30, 2025	34.6	34.34	34.34	35.27	34.01	10.59M
July 29, 2025	35	34.66	34.66	35.1	34.31	9.43M
July 28, 2025	34.35	35.1	35.1	35.51	33.9	13.77M
July 25, 2025	34.12	34.23	34.23	35	34.02	9.96M
July 24, 2025	33.75	34.1	34.1	34.46	33.55	12.27M
July 23, 2025	33.19	33.46	33.46	34.1	32.85	10M
July 22, 2025	33.28	33.21	33.21	33.52	33.04	5.54M
July 21, 2025	33.5	33.37	33.37	33.76	33.17	5.29M
July 18, 2025	34.02	33.51	33.51	34.16	33.3	6.87M
July 17, 2025	33.36	33.85	33.85	34.09	33.09	9.89M
July 16, 2025	32.66	33.49	33.49	33.98	32.5	12.4M
July 15, 2025	32.72	32.66	32.66	32.87	32.33	5.05M
July 14, 2025	32.88	32.75	32.75	33.13	32.73	4.02M
July 11, 2025	33.05	32.91	32.91	33.17	32.6	6.39M
July 10, 2025	33.12	33.04	33.04	33.4	32.89	4.7M
July 09, 2025	33.61	33.2	33.2	33.8	33.13	7.79M
July 08, 2025	32.7	33.41	33.41	34.15	32.56	10.99M
July 07, 2025	32.8	32.4	32.4	32.99	32.3	4.4M
July 04, 2025	33.56	32.8	32.8	33.56	32.8	6.54M
July 03, 2025	32.88	33.56	33.56	33.97	32.71	8.41M
July 02, 2025	33.98	32.88	32.88	34.22	32.76	8.02M
July 01, 2025	34.15	33.94	33.94	34.69	33.7	9.09M
June 30, 2025	33.6	33.94	33.94	35.19	33.52	11.2M
June 27, 2025	33.6	33.1	33.1	33.77	33.08	8.83M
June 26, 2025	34	33.38	33.38	34.7	33.35	11.64M
June 25, 2025	33.8	33.92	33.92	33.98	33.22	12.24M
June 24, 2025	32.88	33.75	33.75	33.87	32.75	15.01M
June 23, 2025	31	32.62	32.62	33.3	30.78	13.56M
June 20, 2025	31.3	31.41	31.41	32.09	31.26	6.8M
June 19, 2025	31.2	31.37	31.37	32.09	31.12	8.67M
June 18, 2025	30.66	31.49	31.49	31.88	30.32	10.33M
June 17, 2025	30.51	30.68	30.68	31.46	30.07	8.48M
June 16, 2025	30.15	30.27	30.27	30.88	30	4.81M

Suzhou Secote Precision Electronic Co.,LTD (603283.SS) SHH