Guangdong Ellington Electronics Technology Co.,Ltd - 603328.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.35	10.84	10.84	10.85	10.3	24.17M
September 04, 2025	10.71	10.32	10.32	11.04	10.11	28.63M
September 03, 2025	10.87	10.67	10.67	10.98	10.63	20.65M
September 02, 2025	11.47	10.87	10.87	11.57	10.76	38.11M
September 01, 2025	11.54	11.45	11.45	11.62	11.22	31.91M
August 29, 2025	11.85	11.61	11.61	11.86	11.42	32.65M
August 28, 2025	11.18	11.69	11.69	11.69	11.15	37.7M
August 27, 2025	11.33	11.19	11.19	11.71	11.15	33.95M
August 26, 2025	11.3	11.33	11.33	11.49	11.19	22.86M
August 25, 2025	11.3	11.33	11.33	11.37	11.11	31.1M
August 22, 2025	11.13	11.23	11.23	11.32	11.11	21.21M
August 21, 2025	11.47	11.15	11.15	11.47	11.08	31.37M
August 20, 2025	11.31	11.47	11.47	11.58	11.09	37.94M
August 19, 2025	11.01	11.42	11.42	11.61	10.91	47.35M
August 18, 2025	11.03	10.98	10.98	11.09	10.76	31.78M
August 15, 2025	10.4	10.87	10.87	10.93	10.4	29.15M
August 14, 2025	10.88	10.49	10.49	10.9	10.48	25.71M
August 13, 2025	10.72	10.91	10.91	10.97	10.64	25.42M
August 12, 2025	10.62	10.73	10.73	10.8	10.57	20.87M
August 11, 2025	10.26	10.62	10.62	10.64	10.25	23.21M
August 08, 2025	10.27	10.27	10.27	10.4	10.16	15.06M
August 07, 2025	10.46	10.34	10.34	10.64	10.2	18.94M
August 06, 2025	10.28	10.42	10.42	10.67	10.23	21.64M
August 05, 2025	10.35	10.3	10.3	10.41	10.21	14.24M
August 04, 2025	10.2	10.29	10.29	10.32	10.15	18.83M
August 01, 2025	10.56	10.35	10.35	10.64	10.28	23.71M
July 31, 2025	10.92	10.66	10.66	11.02	10.56	39.9M
July 30, 2025	10.61	10.92	10.92	11.03	10.49	43.34M
July 29, 2025	10.4	10.57	10.57	10.66	10.4	26.32M
July 28, 2025	10.03	10.49	10.49	10.75	9.98	46.76M
July 25, 2025	10.03	10.01	10.01	10.08	9.97	10.23M
July 24, 2025	9.97	10.03	10.03	10.14	9.97	13.6M
July 23, 2025	10.01	9.96	9.96	10.04	9.93	14.11M
July 22, 2025	10.12	10.05	10.05	10.25	10	18.92M
July 21, 2025	10.01	10.18	10.18	10.24	10.01	23.06M
July 18, 2025	10.27	10.08	10.08	10.33	10.03	24.04M
July 17, 2025	10.06	10.27	10.27	10.32	10.02	36.95M
July 16, 2025	10.09	10.09	10.09	10.13	9.98	20.14M
July 15, 2025	10.16	10.17	10.17	10.34	10.04	27.37M
July 14, 2025	10.1	10.18	10.18	10.25	10.03	15.61M
July 11, 2025	10.3	10.18	10.18	10.3	10.05	27.34M
July 10, 2025	10.5	10.61	10.41	10.62	10.28	31.87M
July 09, 2025	10.46	10.57	10.37	10.63	10.38	38.68M
July 08, 2025	9.89	10.46	10.26	10.47	9.89	40.47M
July 07, 2025	10.04	9.93	9.74	10.2	9.9	20.93M
July 04, 2025	10.01	10.1	9.91	10.3	9.96	38.7M
July 03, 2025	9.61	10.04	9.85	10.09	9.61	30.39M
July 02, 2025	9.81	9.64	9.46	9.83	9.58	18.27M
July 01, 2025	9.91	9.89	9.89	9.99	9.73	24.87M
June 30, 2025	9.55	9.81	9.81	9.86	9.49	25.64M
June 27, 2025	9.49	9.51	9.51	9.61	9.35	18.83M
June 26, 2025	9.44	9.44	9.44	9.6	9.4	20.46M
June 25, 2025	9.5	9.48	9.48	9.55	9.38	21.03M
June 24, 2025	9.29	9.53	9.53	9.56	9.29	22.07M
June 23, 2025	9.2	9.31	9.31	9.36	9.11	16.26M
June 20, 2025	9.33	9.23	9.23	9.41	9.17	15.56M
June 19, 2025	9.29	9.32	9.32	9.5	9.27	27.2M
June 18, 2025	8.98	9.29	9.29	9.35	8.94	21.39M
June 17, 2025	8.96	9	9	9.03	8.94	6.25M
June 16, 2025	8.88	8.98	8.98	9.08	8.85	7.54M

Guangdong Ellington Electronics Technology Co.,Ltd (603328.SS) SHH