Suzhou Etron Technologies Co.,Ltd. - 603380.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	41.84	40.78	40.78	42.36	40.66	2.4M
October 16, 2025	43.54	42.08	42.08	43.66	41.57	2.74M
October 15, 2025	41.72	43.55	43.55	43.85	40.94	4.42M
October 14, 2025	44.57	41.79	41.79	44.98	41.3	4M
October 13, 2025	42.58	44.25	44.25	45.17	41.57	3.83M
October 10, 2025	46.47	45.52	45.52	46.98	44.94	3.34M
October 09, 2025	47.89	46.64	46.64	48.47	45.98	4.8M
September 30, 2025	50.4	47.85	47.85	51.27	47.47	7.1M
September 29, 2025	50.3	50.62	50.62	52.3	49.29	4.47M
September 26, 2025	51.1	50.66	50.66	56.3	49.8	6.66M
September 25, 2025	50	51.25	51.25	51.86	49.7	4.03M
September 24, 2025	49.63	50	50	50.15	48.15	2.17M
September 23, 2025	50.28	49.75	49.75	50.98	48.52	3.03M
September 22, 2025	49.6	50.01	50.01	50.87	48.28	3.84M
September 19, 2025	51.2	49.48	49.48	51.8	48.7	4.62M
September 18, 2025	50.11	51.92	51.92	54.5	50.11	6.59M
September 17, 2025	50.9	50.1	50.1	51.5	49.49	5.56M
September 16, 2025	49.98	50.92	50.92	51.49	48.94	5.2M
September 15, 2025	48.26	49.7	49.7	50.75	46.5	6.5M
September 12, 2025	44.4	48.26	48.26	49.3	43.99	8.05M
September 11, 2025	40.89	44.99	44.99	44.99	40.61	5.89M
September 10, 2025	41.02	40.9	40.9	41.7	40.43	1.94M
September 09, 2025	42	40.9	40.9	42.38	40.51	4.53M
September 08, 2025	44.3	42.33	42.33	44.3	41.9	4.54M
September 05, 2025	42	44.5	44.5	44.51	41.45	4.04M
September 04, 2025	44.48	42.06	42.06	45.01	41.1	5.75M
September 03, 2025	45	44.6	44.6	47.26	44.16	5.14M
September 02, 2025	44.27	45.6	45.6	45.82	43.01	7.61M
September 01, 2025	43.5	43.78	43.78	45	42.77	4.64M
August 29, 2025	41.55	43.44	43.44	44.32	40.72	6.38M
August 28, 2025	39.15	41.43	41.43	42	39.15	7.3M
August 27, 2025	40.59	38.71	38.71	41.11	38.6	4.59M
August 26, 2025	40.92	40.48	40.48	41.02	39.7	2.46M
August 25, 2025	40.08	40.6	40.6	40.77	39.28	4.31M
August 22, 2025	38.89	39.93	39.93	40.26	38.5	3.95M
August 21, 2025	39.96	39	39	41.33	38.3	4.84M
August 20, 2025	40.17	39.96	39.96	40.3	39.2	3.33M
August 19, 2025	40.6	40.8	40.8	42.66	38.28	8.57M
August 18, 2025	41.46	40.47	40.47	42.27	39.2	9.88M
August 15, 2025	37	40.1	40.1	40.1	36.62	7.76M
August 14, 2025	38.94	36.45	36.45	38.94	36.35	7.53M
August 13, 2025	36.65	38.74	38.74	39.25	35.67	7.08M
August 12, 2025	36.55	36.64	36.64	38.38	36.05	6.89M
August 11, 2025	34.57	37	37	37.88	34.57	9.55M
August 08, 2025	34.3	35	35	35.48	32.77	9.18M
August 07, 2025	32.75	34.1	34.1	35.86	32.75	12.21M
August 06, 2025	33.83	33.38	33.38	34.48	32.5	14.48M
August 05, 2025	30.7	33.11	33.11	33.11	30.66	9.24M
August 04, 2025	29.15	30.1	30.1	30.13	28.8	3.53M
August 01, 2025	29.45	29.3	29.3	30	29	3.36M
July 31, 2025	29.88	29.37	29.37	30.46	29.3	5.43M
July 30, 2025	29.3	30.18	30.18	32.41	29.3	9.21M
July 29, 2025	28.53	29.46	29.46	29.78	28.41	4.05M
July 28, 2025	28.42	28.56	28.56	28.63	28.13	2.38M
July 25, 2025	28.29	28.22	28.22	28.43	27.99	1.98M
July 24, 2025	28.08	28.22	28.22	28.57	27.9	2.93M
July 23, 2025	27.9	28.65	28.65	29.38	27.58	5.82M
July 22, 2025	28.23	27.92	27.92	28.68	27.7	3.58M
July 21, 2025	28.89	28.4	28.4	29.38	28.3	4.55M
July 18, 2025	28.55	28.84	28.84	28.98	28.13	4.04M

Suzhou Etron Technologies Co.,Ltd. (603380.SS) SHH