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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	44	44.33	44.33	45.72	43.68	12.35M
October 17, 2025	46.19	43.68	43.68	46.65	43	18.73M
October 16, 2025	45.54	46.65	46.65	48.87	45.3	22.39M
October 15, 2025	45	45.53	45.53	45.55	44.28	13M
October 14, 2025	49.99	45.31	45.31	51.49	45.15	24.35M
October 13, 2025	48.56	48.9	48.9	49.85	47.52	24.11M
October 10, 2025	52.08	51.13	51.13	54.5	51.07	35.32M
October 09, 2025	49.5	52.14	52.14	52.14	49.5	26.23M
September 30, 2025	48.95	47.4	47.4	49.95	47.25	21.22M
September 29, 2025	48.07	48.19	48.19	49.28	47.7	15.13M
September 26, 2025	49.6	48.07	48.07	50.93	48.01	19.61M
September 25, 2025	50.02	49.31	49.31	52.08	49.3	30.16M
September 24, 2025	49.5	51.23	51.23	53.2	48.53	37.03M
September 23, 2025	45.9	48.53	48.53	49	45.82	34.19M
September 22, 2025	44.99	45.39	45.39	45.85	44	17.21M
September 19, 2025	46.31	44.66	44.66	47.21	44.6	25.27M
September 18, 2025	43.99	44.9	44.9	45.68	43.66	23.41M
September 17, 2025	44.17	44.27	44.27	44.97	43.8	13.7M
September 16, 2025	44.81	44.3	44.3	45.28	43.8	17M
September 15, 2025	44.36	44.99	44.99	45.61	43.76	25.9M
September 12, 2025	42.29	44	44	45.18	41.66	30.66M
September 11, 2025	41.38	41.92	41.92	42.56	40.56	11.45M
September 10, 2025	42.4	41.32	41.32	42.69	40.9	13.06M
September 09, 2025	43.3	42.35	42.35	43.5	42.05	14.42M
September 08, 2025	41.08	43.5	43.5	43.93	40.66	20.08M
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

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