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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38.73	38.63	38.63	39.2	38.55	1.04M
February 12, 2026	38.3	38.92	38.92	39.08	38.22	1.23M
February 11, 2026	38.47	38.43	38.43	39.3	38.35	1.35M
February 10, 2026	38.03	38.4	38.4	38.74	37.67	1.65M
February 09, 2026	37.58	37.91	37.91	37.97	37.25	1.31M
February 06, 2026	36.9	37.09	37.09	37.59	36.56	1.08M
February 05, 2026	37.41	37.01	37.01	37.7	36.95	1.2M
February 04, 2026	38.25	37.45	37.45	38.52	37.07	2.06M
February 03, 2026	37.97	38.52	38.52	38.64	37.5	2.07M
February 02, 2026	39.25	37.67	37.67	39.35	37.67	2.65M
January 30, 2026	39.1	39.26	39.26	39.28	37.6	3.12M
January 29, 2026	41.18	39.45	39.45	41.72	39.28	3.11M
January 28, 2026	41.63	41.35	41.35	41.9	41.05	2.17M
January 27, 2026	41.74	42.08	42.08	42.3	40.65	2.91M
January 26, 2026	42.46	42.67	42.67	42.67	40.68	4.19M
January 23, 2026	42.77	42.24	42.24	42.97	41.92	4.18M
January 22, 2026	40.49	42.77	42.77	43.57	40	8.6M
January 21, 2026	39.01	40.44	40.44	40.59	38.89	5.28M
January 20, 2026	40.3	39.3	39.3	40.3	38.88	3.51M
January 19, 2026	39.82	40.11	40.11	40.85	39.06	5.92M
January 16, 2026	38.2	39.63	39.63	39.65	38.03	4.8M
January 15, 2026	38.73	38.2	38.2	38.85	37.3	4.98M
January 14, 2026	38.97	38.93	38.93	39.77	38.25	4.34M
January 13, 2026	40.16	38.95	38.95	40.18	38.72	4.11M
January 12, 2026	39.59	40.16	40.16	40.16	39.02	4.99M
January 09, 2026	38.69	39.5	39.5	39.5	38.4	4.28M
January 08, 2026	38.55	38.65	38.65	38.89	38.2	2.95M
January 07, 2026	38.55	38.85	38.85	39.19	38.28	3.18M
January 06, 2026	38.34	38.47	38.47	38.68	38.21	3.05M
January 05, 2026	38	38.47	38.47	38.87	37.65	3.52M
December 31, 2025	39.45	38	38	39.8	37.92	3.53M
December 30, 2025	38.56	39.4	39.4	39.6	38.56	3.59M
December 29, 2025	39.23	39.01	39.01	39.3	38.5	3.71M
December 26, 2025	39.95	39.41	39.41	39.99	39.05	5.73M
December 25, 2025	39.12	40.37	40.37	40.88	38.76	9.12M
December 24, 2025	38.37	38.66	38.66	39.4	38.37	4.98M
December 23, 2025	39.71	38.38	38.38	39.9	38.16	9.53M
December 22, 2025	35.74	39.13	39.13	39.13	35.67	2.83M
December 19, 2025	35.29	35.57	35.57	35.98	35.18	1.66M
December 18, 2025	35.29	35.04	35.04	35.72	35.01	1.18M
December 17, 2025	34.8	35.3	35.3	35.39	34.48	1.62M
December 16, 2025	35.62	34.99	34.99	35.66	34.7	1.33M
December 15, 2025	35.67	35.35	35.35	35.88	35.23	1.22M
December 12, 2025	35.8	35.92	35.92	36	35.12	2.01M
December 11, 2025	36.67	35.89	35.89	36.67	35.81	1.53M
December 10, 2025	36.16	36.52	36.52	36.64	35.74	1.38M
December 09, 2025	36.42	36.47	36.47	37.3	36.2	2.4M
December 08, 2025	36.1	36.42	36.42	36.75	35.96	2.12M
December 05, 2025	35.41	35.95	35.95	36.19	34.96	1.67M
December 04, 2025	35.27	35.41	35.41	35.66	34.7	1.56M
December 03, 2025	36.13	35.16	35.16	36.22	35	2.01M
December 02, 2025	36.73	36.14	36.14	36.73	35.77	2.11M
December 01, 2025	35.85	36.68	36.68	36.76	35.46	3.2M
November 28, 2025	35	35.9	35.9	35.9	34.59	1.96M
November 27, 2025	35.26	36.02	36.02	36.33	35.26	2.18M
November 26, 2025	35.62	35.41	35.41	36.12	35.25	1.63M
November 25, 2025	35.73	35.89	35.89	36.45	35.62	2.28M
November 24, 2025	35	34.93	34.93	35.26	34.6	1.47M
November 21, 2025	35.54	35.04	35.04	35.87	34.66	1.94M
November 20, 2025	36	35.8	35.8	36.48	35.64	1.12M

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