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

32.96

-0.2(-0.60%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	33.23	32.96	32.96	33.5	32.87	607,516
April 02, 2026	33.79	33.16	33.16	33.88	32.96	747,600
April 01, 2026	33.69	33.81	33.81	34.05	33.57	981,400
March 31, 2026	33.48	33.28	33.28	34	33.22	854,700
March 30, 2026	33.22	33.52	33.52	33.74	33.01	1.04M
March 27, 2026	33.22	33.54	33.54	33.87	33.22	1.21M
March 26, 2026	33.92	33.75	33.75	34.49	33.53	1.07M
March 25, 2026	33.2	33.92	33.92	34.1	33.2	939,000
March 24, 2026	32.77	33.27	33.27	33.3	32.24	1.32M
March 23, 2026	33.75	32.14	32.14	33.99	31.97	1.95M
March 20, 2026	35.07	34.77	34.77	35.63	34.7	1.24M
March 19, 2026	35.92	35.19	35.19	36.18	34.97	1.7M
March 18, 2026	35.49	36.32	36.32	36.47	35.41	1.03M
March 17, 2026	36.5	35.48	35.48	36.5	35.4	1.26M
March 16, 2026	36.33	36.46	36.46	36.46	35.71	1.06M
March 13, 2026	36.37	36.3	36.3	36.9	36.25	837,000
March 12, 2026	37.5	36.66	36.66	37.63	36.59	1.05M
March 11, 2026	37.92	37.54	37.54	38.15	37.46	1.02M
March 10, 2026	36.82	37.51	37.51	37.81	36.82	952,300
March 09, 2026	36.8	36.32	36.32	36.82	35.4	1.87M
March 06, 2026	37	37.04	37.04	37.44	36.82	930,500
March 05, 2026	36.69	36.98	36.98	37.77	36.69	1.55M
March 04, 2026	36.37	36.14	36.14	36.75	36	880,558
March 03, 2026	38.08	36.67	36.67	38.51	36.61	1.88M
March 02, 2026	38.55	37.95	37.95	38.85	37.74	2.16M
February 27, 2026	39.85	39.17	39.17	39.85	38.8	1.94M
February 26, 2026	39.13	40.02	40.02	40.24	38.8	2.38M
February 25, 2026	38.8	39.05	39.05	39.31	38.73	1.27M
February 24, 2026	38.79	39	39	39.11	38.12	1.21M
February 13, 2026	38.73	38.63	0	39.2	38.55	1.04M
February 12, 2026	38.3	38.92	0	39.08	38.22	1.23M
February 11, 2026	38.47	38.43	0	39.3	38.35	1.35M
February 10, 2026	38.03	38.4	0	38.74	37.67	1.65M
February 09, 2026	37.58	37.91	0	37.97	37.25	1.31M
February 06, 2026	36.9	37.09	0	37.59	36.56	1.08M
February 05, 2026	37.41	37.01	0	37.7	36.95	1.2M
February 04, 2026	38.25	37.45	0	38.52	37.07	2.06M
February 03, 2026	37.97	38.52	0	38.64	37.5	2.07M
February 02, 2026	39.25	37.67	0	39.35	37.67	2.65M
January 30, 2026	39.1	39.26	0	39.28	37.6	3.12M
January 29, 2026	41.18	39.45	0	41.72	39.28	3.11M
January 28, 2026	41.63	41.35	0	41.9	41.05	2.17M
January 27, 2026	41.74	42.08	0	42.3	40.65	2.91M
January 26, 2026	42.46	42.67	0	42.67	40.68	4.19M
January 23, 2026	42.77	42.24	0	42.97	41.92	4.18M
January 22, 2026	40.49	42.77	0	43.57	40	8.6M
January 21, 2026	39.01	40.44	0	40.59	38.89	5.28M
January 20, 2026	40.3	39.3	0	40.3	38.88	3.51M
January 19, 2026	39.82	40.11	0	40.85	39.06	5.92M
January 16, 2026	38.2	39.63	0	39.65	38.03	4.8M
January 15, 2026	38.73	38.2	0	38.85	37.3	4.98M
January 14, 2026	38.97	38.93	0	39.77	38.25	4.34M
January 13, 2026	40.16	38.95	0	40.18	38.72	4.11M
January 12, 2026	39.59	40.16	0	40.16	39.02	4.99M
January 09, 2026	38.69	39.5	0	39.5	38.4	4.28M
January 08, 2026	38.55	38.65	0	38.89	38.2	2.95M
January 07, 2026	38.55	38.85	0	39.19	38.28	3.18M
January 06, 2026	38.34	38.47	0	38.68	38.21	3.05M
January 05, 2026	38	38.47	0	38.87	37.65	3.73M
December 31, 2025	39.45	38	0	39.8	37.92	3.53M