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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.8	15.5	15.5	16.15	15.33	25.63M
December 03, 2025	16.43	15.87	15.87	16.46	15.78	33.93M
December 02, 2025	16.53	16.48	16.48	16.75	16.27	44.39M
December 01, 2025	16.03	16.35	16.35	16.79	15.75	58.03M
November 28, 2025	16.8	16.29	16.29	16.93	16.13	63.91M
November 27, 2025	15.6	16.7	16.7	17.23	15.51	85.79M
November 26, 2025	16.46	15.66	15.66	16.46	15.01	70.2M
November 25, 2025	15.38	16.46	16.46	16.89	15.22	60.99M
November 24, 2025	14.45	15.39	15.39	15.59	14.36	42.06M
November 21, 2025	14.19	14.22	14.22	15.13	14.19	32.74M
November 20, 2025	14.7	14.48	14.48	14.88	14.42	14.19M
November 19, 2025	14.78	14.48	14.48	14.84	14.33	15.05M
November 18, 2025	14.79	14.71	14.71	15.04	14.65	13.11M
November 17, 2025	15	14.86	14.86	15.27	14.71	16.13M
November 14, 2025	15.31	15.05	15.05	15.45	15.04	18.26M
November 13, 2025	15.44	15.51	15.51	15.73	15.2	22.51M
November 12, 2025	15.65	15.51	15.51	15.79	15.38	18.26M
November 11, 2025	16.01	15.73	15.73	16.06	15.64	20.79M
November 10, 2025	16.17	15.92	15.92	16.4	15.85	33.77M
November 07, 2025	15.48	16.4	16.4	16.86	15.31	51.97M
November 06, 2025	15.17	15.47	15.47	15.84	14.89	35.65M
November 05, 2025	14.11	15.18	15.18	15.54	14.11	43.03M
November 04, 2025	15.05	14.48	14.48	15.07	14.34	34.18M
November 03, 2025	14.95	15.08	15.08	15.29	14.86	27.45M
October 31, 2025	15.39	15.08	15.08	15.49	14.96	43.99M
October 30, 2025	15.53	15.32	15.32	15.93	14.91	84.28M
October 29, 2025	14.52	14.8	14.8	14.91	14.5	38.27M
October 28, 2025	14.23	14.52	14.52	14.72	14.23	42.93M
October 27, 2025	14.1	14.23	14.23	14.47	14.06	68.91M
October 24, 2025	13.08	14.1	14.1	14.1	13.08	62.34M
October 23, 2025	12.8	12.82	12.82	13.08	12.55	12.41M
October 22, 2025	12.84	12.78	12.78	12.95	12.68	10.02M
October 21, 2025	12.41	12.85	12.85	12.87	12.4	13.18M
October 20, 2025	12.23	12.41	12.41	12.47	12.23	14.28M
October 17, 2025	12.72	12.07	12.07	12.82	12.03	19.27M
October 16, 2025	13.1	12.79	12.79	13.11	12.74	10.89M
October 15, 2025	12.84	13.16	13.16	13.18	12.68	15.38M
October 14, 2025	13.61	12.81	12.81	13.72	12.78	20.72M
October 13, 2025	13.04	13.49	13.49	13.61	12.87	20.71M
October 10, 2025	14.1	13.81	13.81	14.18	13.75	19.2M
October 09, 2025	13.9	14.12	14.12	14.66	13.9	29.61M
September 30, 2025	13.74	13.89	13.89	14	13.67	16.11M
September 29, 2025	13.74	13.75	13.75	13.88	13.54	14.89M
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

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