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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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