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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.18	11.29	11.29	11.38	11.1	12.08M
November 06, 2025	11.19	11.29	11.29	11.33	11.09	14.22M
November 05, 2025	10.98	11.14	11.14	11.19	10.92	11.21M
November 04, 2025	11.26	11.08	11.08	11.28	11.02	11.07M
November 03, 2025	11.24	11.26	11.26	11.28	10.96	19.77M
October 31, 2025	11.38	11.27	11.27	11.49	11.23	20.57M
October 30, 2025	11.81	11.45	11.45	11.85	11.4	27.74M
October 29, 2025	12.01	11.97	11.97	12.11	11.75	22.12M
October 28, 2025	11.6	11.95	11.95	12.05	11.51	30.77M
October 27, 2025	11.55	11.73	11.73	11.75	11.45	33.19M
October 24, 2025	10.95	11.35	11.35	11.38	10.89	29.7M
October 23, 2025	10.77	10.87	10.87	10.87	10.55	12.74M
October 22, 2025	10.87	10.83	10.83	10.98	10.75	12.95M
October 21, 2025	10.52	10.95	10.95	11.14	10.46	25.8M
October 20, 2025	10.41	10.45	10.45	10.63	10.37	13.41M
October 17, 2025	10.79	10.26	10.26	10.79	10.22	20.8M
October 16, 2025	10.91	10.79	10.79	10.95	10.71	11.76M
October 15, 2025	10.69	10.95	10.95	10.97	10.55	18.04M
October 14, 2025	11.24	10.67	10.67	11.36	10.65	31.22M
October 13, 2025	11.01	11.16	11.16	11.18	10.8	30.61M
October 10, 2025	12	11.55	11.55	12	11.49	29.51M
October 09, 2025	11.75	12.01	12.01	12.44	11.75	34.66M
September 30, 2025	11.92	11.75	11.75	12.1	11.72	23.32M
September 29, 2025	11.75	11.95	11.95	11.96	11.61	23.2M
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

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