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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.26	11.77	11.77	12.3	11.77	34.29M
September 25, 2025	12.25	12.3	12.3	12.51	12.24	37.5M
September 24, 2025	12.17	12.25	12.25	12.28	11.66	41.31M
September 23, 2025	12.49	12.34	12.34	12.65	11.95	64.28M
September 22, 2025	12.11	12.35	12.35	12.45	12.02	40.57M
September 19, 2025	12.28	12.11	12.11	12.67	11.99	43.32M
September 18, 2025	11.97	12.27	12.27	12.59	11.91	67.09M
September 17, 2025	12.1	11.98	11.98	12.18	11.92	32.99M
September 16, 2025	11.9	12.1	12.1	12.13	11.75	40.46M
September 15, 2025	12.13	11.97	11.97	12.15	11.86	40.84M
September 12, 2025	11.99	12.17	12.17	12.71	11.92	84.56M
September 11, 2025	12.28	12.08	12.08	12.4	11.72	105.74M
September 10, 2025	10.9	11.9	11.9	11.9	10.9	48.38M
September 09, 2025	11.11	10.82	10.82	11.17	10.76	21.73M
September 08, 2025	10.81	11.18	11.18	11.25	10.58	35.11M
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

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