Suzhou Chunqiu Electronic Technology Co., Ltd. - 603890.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.3	13.74	13.74	14.3	13.73	33.92M
September 25, 2025	13.96	14.66	14.66	14.74	13.77	42.47M
September 24, 2025	13.65	13.93	13.93	13.95	13.35	15.5M
September 23, 2025	14.03	13.81	13.81	14.13	13.46	22.19M
September 22, 2025	13.86	14.05	14.05	14.3	13.86	28.64M
September 19, 2025	14.31	13.86	13.86	14.5	13.69	33.28M
September 18, 2025	13.74	13.83	13.83	14.22	13.68	25.65M
September 17, 2025	13.54	13.75	13.75	13.91	13.52	15.24M
September 16, 2025	13.23	13.6	13.6	13.68	13.2	17.32M
September 15, 2025	13.46	13.24	13.24	13.48	13.19	8.36M
September 12, 2025	13.65	13.45	13.45	13.67	13.43	11.43M
September 11, 2025	13.01	13.61	13.61	13.62	13.01	17.31M
September 10, 2025	13.22	13.23	13.23	13.52	13.1	11.64M
September 09, 2025	13.4	13.13	13.13	13.4	13.07	10.56M
September 08, 2025	13.4	13.41	13.41	13.55	13.23	10.89M
September 05, 2025	13.04	13.37	13.37	13.37	12.97	12.31M
September 04, 2025	13.2	13.03	13.03	13.64	12.79	16.6M
September 03, 2025	13.4	13.28	13.28	13.68	13.22	12.97M
September 02, 2025	13.98	13.48	13.48	14.06	13.29	21.16M
September 01, 2025	14.13	13.97	13.97	14.23	13.89	14.74M
August 29, 2025	14.2	14.13	14.13	14.33	14	16.89M
August 28, 2025	13.86	14.2	14.2	14.22	13.57	27.64M
August 27, 2025	14.35	13.85	13.85	14.4	13.8	27.99M
August 26, 2025	14.03	14.37	14.37	14.51	13.96	31.93M
August 25, 2025	14.15	14.1	14.1	14.19	13.93	30.51M
August 22, 2025	14.1	14.1	14.1	14.21	13.94	29.49M
August 21, 2025	14.34	14.15	14.15	14.54	13.98	44.15M
August 20, 2025	13.74	14.62	14.62	14.84	13.61	47.17M
August 19, 2025	13.63	13.83	13.83	13.86	13.56	20.05M
August 18, 2025	13.47	13.62	13.62	13.76	13.4	22.24M
August 15, 2025	12.92	13.43	13.43	13.44	12.9	21.73M
August 14, 2025	13.22	12.95	12.95	13.27	12.9	16.72M
August 13, 2025	13.17	13.19	13.19	13.24	13.05	17.22M
August 12, 2025	12.91	13.12	13.12	13.27	12.87	22.77M
August 11, 2025	12.7	12.91	12.91	12.97	12.7	18M
August 08, 2025	12.76	12.68	12.68	12.78	12.54	12.82M
August 07, 2025	12.72	12.79	12.79	12.97	12.7	18.12M
August 06, 2025	12.78	12.74	12.74	12.78	12.61	15.82M
August 05, 2025	12.45	12.79	12.79	12.8	12.42	27.02M
August 04, 2025	12.26	12.42	12.42	12.42	12.23	8.87M
August 01, 2025	12.18	12.33	12.33	12.48	12.15	15M
July 31, 2025	12.25	12.2	12.2	12.44	12.15	14.37M
July 30, 2025	12.44	12.29	12.29	12.52	12.21	13.79M
July 29, 2025	12.35	12.39	12.39	12.4	12.21	10.61M
July 28, 2025	12.38	12.41	12.41	12.43	12.26	14.56M
July 25, 2025	12.21	12.32	12.32	12.41	12.2	14.96M
July 24, 2025	12.16	12.2	12.2	12.22	12.12	9.28M
July 23, 2025	12.23	12.09	12.09	12.27	12.09	10.48M
July 22, 2025	12.29	12.23	12.23	12.35	12.18	12.49M
July 21, 2025	12.2	12.32	12.32	12.32	12.18	12.75M
July 18, 2025	12.34	12.2	12.2	12.35	12.16	13.18M
July 17, 2025	12.26	12.32	12.32	12.35	12.2	14.4M
July 16, 2025	12.33	12.3	12.3	12.44	12.16	18.74M
July 15, 2025	12.25	12.35	12.35	12.37	12.13	24.96M
July 14, 2025	12.2	12.25	12.25	12.41	12.15	34.14M
July 11, 2025	12.12	12.14	12.14	12.14	11.8	25.35M
July 10, 2025	11.85	12.12	12.12	12.38	11.72	30.67M
July 09, 2025	11.84	11.88	11.88	12.06	11.83	19.65M
July 08, 2025	11.55	11.86	11.86	11.98	11.53	19.71M
July 07, 2025	11.65	11.56	11.56	11.67	11.47	9.12M

Suzhou Chunqiu Electronic Technology Co., Ltd. (603890.SS) SHH