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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	36.55	36.01	36.01	36.66	35.7	1.3M
November 18, 2025	36.79	36.59	36.59	37.07	36.35	1.52M
November 17, 2025	37	36.66	36.66	37.28	36.48	1.55M
November 14, 2025	37.35	37.1	37.1	37.5	36.9	1.65M
November 13, 2025	37.51	37.35	37.35	37.66	36.9	2.15M
November 12, 2025	37.81	37.51	37.51	37.81	37	1.94M
November 11, 2025	38.37	37.81	37.81	38.63	37.37	2.1M
November 10, 2025	39.49	38.3	38.3	39.95	37.94	2.22M
November 07, 2025	39.81	39.49	39.49	40.22	39.28	1.42M
November 06, 2025	39.76	40.28	40.28	40.76	39.43	3.02M
November 05, 2025	38.81	39.7	39.7	39.85	38.52	2M
November 04, 2025	40.69	39.3	39.3	40.81	39.23	2.79M
November 03, 2025	40.82	40.81	40.81	41.5	39.82	2.75M
October 31, 2025	40.41	40.76	40.76	41.47	40.22	1.94M
October 30, 2025	41.4	40.46	40.46	41.57	40.3	3M
October 29, 2025	42.65	41.65	41.65	42.8	41.25	3.48M
October 28, 2025	42.8	42.66	42.66	43.36	42.18	2.54M
October 27, 2025	43.09	42.54	42.54	43.78	42.16	2.85M
October 24, 2025	41.26	42.5	42.5	42.6	41.01	2.55M
October 23, 2025	41.46	41.23	41.23	41.87	40.55	1.8M
October 22, 2025	41.8	41.88	41.88	42.55	41.41	1.54M
October 21, 2025	41.41	42.13	42.13	42.66	41.06	2.42M
October 20, 2025	41.17	41.21	41.21	42.15	40.68	2.66M
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

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