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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	43.94	43.79	43.79	44.85	43.04	16.12M
January 13, 2026	45.2	43.72	43.72	45.25	43.58	13.74M
January 12, 2026	44.97	45.14	45.14	45.48	44.66	15.92M
January 09, 2026	44.9	44.55	44.55	45.11	44.4	14.58M
January 08, 2026	44.99	45.21	45.21	46.15	44.58	21.06M
January 07, 2026	46.9	47.3	47.3	47.58	46.03	22.11M
January 06, 2026	44.35	45.62	45.62	47.09	44.22	18.72M
January 05, 2026	43.8	44.12	44.12	44.29	43.33	10.58M
December 31, 2025	44.5	43.32	43.32	44.5	43.2	7.52M
December 30, 2025	43.68	43.8	43.8	44.82	43.66	6.79M
December 29, 2025	44.52	43.91	43.91	44.87	43.82	8.19M
December 26, 2025	45.1	44.58	44.58	45.63	44.41	9.62M
December 25, 2025	45.78	45.3	45.3	45.88	45.06	11.9M
December 24, 2025	43.59	45	45	45	43.59	11.93M
December 23, 2025	43.64	43.65	43.65	44.15	43.36	10.4M
December 22, 2025	41.81	43.68	43.68	44.4	41.81	16.5M
December 19, 2025	41.77	41.79	41.79	42.49	41.55	8.51M
December 18, 2025	41.01	41.1	41.1	42.05	40.78	6.37M
December 17, 2025	40.51	41.39	41.39	41.48	40.15	6.43M
December 16, 2025	40.8	40.77	40.77	41.45	40.21	6.6M
December 15, 2025	41.51	40.86	40.86	42.1	40.84	5.25M
December 12, 2025	41.01	41.92	41.92	42.18	40.8	6.61M
December 11, 2025	42.35	41.08	41.08	42.35	41.08	6.87M
December 10, 2025	41.92	41.97	41.97	42.18	41.57	5.38M
December 09, 2025	42.84	42.07	42.07	43.16	42.06	7.44M
December 08, 2025	42.5	42.87	42.87	43.06	42.09	8.38M
December 05, 2025	42.01	41.95	41.95	42.13	41.26	5.09M
December 04, 2025	41.6	42.01	42.01	42.35	40.97	5.98M
December 03, 2025	42.13	41.62	41.62	42.32	41.4	5.17M
December 02, 2025	42.6	42.07	42.07	42.75	41.94	5.51M
December 01, 2025	42.58	42.95	42.95	43.21	42.09	6.9M
November 28, 2025	41.95	42.28	42.28	42.5	41.61	5.75M
November 27, 2025	42.01	42.05	42.05	43.23	41.99	8.73M
November 26, 2025	41.7	42.08	42.08	42.75	41.25	7.96M
November 25, 2025	42	41.9	41.9	42.77	41.83	9.3M
November 24, 2025	41.14	41.2	41.2	41.55	40.62	7.5M
November 21, 2025	42.9	40.99	40.99	43.66	40.81	14.73M
November 20, 2025	45.22	43.94	43.94	45.66	43.7	10.14M
November 19, 2025	46.8	44.76	44.76	47.18	44.6	16.15M
November 18, 2025	46.85	47.18	47.18	48.35	46.03	13.36M
November 17, 2025	47.1	46.85	46.85	48.8	46.64	12.71M
November 14, 2025	48.88	48.01	48.01	49.41	47	15.6M
November 13, 2025	50.55	49.6	49.6	51.41	49.6	20.87M
November 12, 2025	49.99	51	51	51.71	48.48	21.42M
November 11, 2025	51.99	50.7	50.7	53.53	50.37	27.98M
November 10, 2025	50.8	50.97	50.97	52.7	50.24	25.29M
November 07, 2025	47.98	50.2	50.2	50.73	47.19	23.24M
November 06, 2025	47.89	48.76	48.76	48.87	46.91	21.29M
November 05, 2025	45.65	46.17	46.17	46.79	45.32	10.14M
November 04, 2025	49.18	46.95	46.95	50.18	46.62	13.33M
November 03, 2025	47.93	48.23	48.23	48.83	45.74	16.31M
October 31, 2025	49.5	47.93	47.93	49.98	47.81	19.8M
October 30, 2025	47.78	50.58	50.58	51.81	47.78	33.23M
October 29, 2025	47.26	47.33	47.33	47.98	46.85	9.42M
October 28, 2025	47.32	47.2	47.2	48.11	46.62	12.52M
October 27, 2025	47.8	48.12	48.12	48.74	46.88	19.21M
October 24, 2025	44.71	45.89	45.89	46.48	44.65	14.85M
October 23, 2025	44.44	43.94	43.94	44.45	42.83	8.65M
October 22, 2025	44.8	44.61	44.61	45.44	43.77	9.58M
October 21, 2025	44.8	45.3	45.3	45.86	44.5	13.13M

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