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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	11.05	11.26	11.26	11.26	11.01	15.58M
January 14, 2026	11.14	11.11	11.11	11.3	10.98	21.95M
January 13, 2026	11.41	11.11	11.11	11.44	11.1	24.21M
January 12, 2026	11.48	11.43	11.43	11.53	11.27	30.75M
January 09, 2026	11.25	11.44	11.44	11.51	11.17	23.69M
January 08, 2026	11.22	11.27	11.27	11.32	11.13	17.48M
January 07, 2026	11.25	11.28	11.28	11.49	11.18	21.69M
January 06, 2026	11.19	11.24	11.24	11.3	11.1	17.74M
January 05, 2026	11.01	11.2	11.2	11.2	10.97	16.19M
December 31, 2025	11.16	10.96	10.96	11.19	10.96	12.45M
December 30, 2025	11.16	11.15	11.15	11.27	11.08	9.73M
December 29, 2025	11.16	11.18	11.18	11.31	11.13	12.93M
December 26, 2025	11.25	11.15	11.15	11.26	11.07	11.38M
December 25, 2025	11.36	11.24	11.24	11.38	11.13	12.79M
December 24, 2025	11.09	11.36	11.36	11.36	11.02	16M
December 23, 2025	11.05	11.04	11.04	11.15	10.98	10.75M
December 22, 2025	10.89	11.07	11.07	11.13	10.88	14.38M
December 19, 2025	10.86	10.81	10.81	10.99	10.76	12.34M
December 18, 2025	10.99	10.8	10.8	11.03	10.77	13.81M
December 17, 2025	10.76	11.05	11.05	11.09	10.67	12.96M
December 16, 2025	10.9	10.8	10.8	10.97	10.71	10.48M
December 15, 2025	11.02	10.93	10.93	11.11	10.91	11.95M
December 12, 2025	11.15	11.11	11.11	11.28	10.95	17.08M
December 11, 2025	11.27	11.22	11.22	11.46	11.16	16.32M
December 10, 2025	11.34	11.22	11.22	11.43	11.09	17.25M
December 09, 2025	11.1	11.38	11.38	11.56	11.04	24.69M
December 08, 2025	10.99	11.11	11.11	11.19	10.94	13.54M
December 05, 2025	10.87	10.99	10.99	11	10.7	14.18M
December 04, 2025	10.74	10.86	10.86	10.87	10.63	14.08M
December 03, 2025	10.86	10.75	10.75	10.9	10.7	10.13M
December 02, 2025	10.96	10.81	10.81	10.96	10.76	9.67M
December 01, 2025	10.7	10.96	10.96	11.05	10.59	16.54M
November 28, 2025	10.55	10.64	10.64	10.68	10.49	7.84M
November 27, 2025	10.48	10.54	10.54	10.77	10.48	13.06M
November 26, 2025	10.5	10.53	10.53	10.72	10.44	14.19M
November 25, 2025	10.41	10.52	10.52	10.75	10.41	15.1M
November 24, 2025	10.35	10.34	10.34	10.42	10.21	9.68M
November 21, 2025	10.56	10.27	10.27	10.66	10.22	16.3M
November 20, 2025	10.68	10.68	10.68	10.93	10.6	20.09M
November 19, 2025	10.75	10.57	10.57	10.78	10.5	10.14M
November 18, 2025	10.76	10.73	10.73	10.88	10.69	8.98M
November 17, 2025	10.83	10.81	10.81	10.9	10.76	7.98M
November 14, 2025	10.87	10.83	10.83	11.04	10.77	10.43M
November 13, 2025	10.86	10.97	10.97	11.02	10.84	8.35M
November 12, 2025	10.93	10.9	10.9	11.02	10.81	10.84M
November 11, 2025	11.18	10.96	10.96	11.26	10.95	12.97M
November 10, 2025	11.28	11.18	11.18	11.39	11.05	13.17M
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

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