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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	48.3	47.69	47.69	49.37	47.69	11.1M
February 12, 2026	48.4	48.51	48.51	48.99	48.16	7.74M
February 11, 2026	48.7	48.09	48.09	49.2	47.86	7.01M
February 10, 2026	48.39	48.71	48.71	49.75	48.13	10.38M
February 09, 2026	47.91	48.41	48.41	48.49	47.39	10.16M
February 06, 2026	46.76	46.79	46.79	47.76	46.51	6.94M
February 05, 2026	48.1	47.31	47.31	48.31	46.91	9.09M
February 04, 2026	49.42	48.83	48.83	49.66	48.25	8.25M
February 03, 2026	48.25	50	50	50.28	48.13	15.43M
February 02, 2026	50	47.17	47.17	50.6	47.08	16.38M
January 30, 2026	49.3	50.7	50.7	51.5	48.5	19.23M
January 29, 2026	51.89	49.73	49.73	52.26	49.47	16.49M
January 28, 2026	52.74	52.07	52.07	53.46	51.35	18.04M
January 27, 2026	52.35	52.56	52.56	52.88	50.57	14.81M
January 26, 2026	54.01	53.1	53.1	54.68	51.7	17.93M
January 23, 2026	54.03	53.9	53.9	55.77	53.01	22.69M
January 22, 2026	57.57	54.19	54.19	57.69	53.59	26.87M
January 21, 2026	52	55.84	55.84	57.5	51.45	37.74M
January 20, 2026	53.49	52.4	52.4	55	51.07	44.4M
January 19, 2026	51	53.5	53.5	54.04	51	64.26M
January 16, 2026	45.01	49.13	49.13	49.13	45.01	34.27M
January 15, 2026	43.5	44.66	44.66	44.68	43.31	11.86M
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

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