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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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