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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	11.8	11.59	11.59	11.8	11.56	15.11M
July 03, 2025	11.51	11.81	11.81	11.83	11.47	21.56M
July 02, 2025	11.64	11.47	11.47	11.65	11.4	10.42M
July 01, 2025	11.61	11.64	11.64	11.69	11.48	14.31M
June 30, 2025	11.37	11.6	11.6	11.68	11.26	23.36M
June 27, 2025	11.32	11.29	11.29	11.45	11.21	19.04M
June 26, 2025	11.5	11.23	11.23	11.5	11.22	19.18M
June 25, 2025	11.53	11.49	11.49	11.66	11.43	13.47M
June 24, 2025	11.17	11.52	11.52	11.52	11.15	10.6M
June 23, 2025	11.02	11.13	11.13	11.15	10.95	5.74M
June 20, 2025	11.12	11.13	11.13	11.19	10.95	6.31M
June 19, 2025	11.23	11.17	11.17	11.41	11.04	6.44M
June 18, 2025	11.36	11.43	11.28	11.45	11.29	5.4M
June 17, 2025	11.39	11.42	11.27	11.56	11.35	6.2M
June 16, 2025	11.16	11.37	11.22	11.37	11.14	4.67M
June 13, 2025	11.43	11.24	11.09	11.43	11.16	7.12M
June 12, 2025	11.49	11.48	11.33	11.6	11.41	5.67M
June 11, 2025	11.4	11.5	11.35	11.62	11.4	6.78M
June 10, 2025	11.77	11.49	11.34	11.77	11.33	9.59M
June 09, 2025	11.69	11.77	11.62	11.8	11.67	7.5M
June 06, 2025	11.63	11.7	11.55	11.71	11.51	7.38M
June 05, 2025	11.57	11.68	11.53	11.72	11.49	9.55M
June 04, 2025	11.56	11.57	11.42	11.73	11.56	7.31M
June 03, 2025	11.58	11.55	11.4	11.72	11.5	6.3M
May 30, 2025	11.91	11.69	11.54	11.95	11.61	9.87M
May 29, 2025	11.89	11.98	11.82	12.02	11.89	11.44M
May 28, 2025	12.25	11.94	11.78	12.26	11.88	11.65M
May 27, 2025	12.22	12.18	12.02	12.26	12.17	6.43M
May 26, 2025	12.27	12.28	12.12	12.31	12.1	8.78M
May 23, 2025	12.36	12.32	12.16	12.42	12.21	10.6M

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