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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.25	15.42	15.42	15.58	15.25	12.27M
February 12, 2026	15.13	15.34	15.34	15.4	15.13	11.32M
February 11, 2026	15.04	15.12	15.12	15.25	14.98	8.88M
February 10, 2026	15.17	15.05	15.05	15.27	15.05	8.84M
February 09, 2026	14.98	15.06	15.06	15.06	14.87	9.28M
February 06, 2026	14.6	14.76	14.76	14.93	14.56	9.03M
February 05, 2026	14.93	14.71	14.71	14.97	14.68	9.48M
February 04, 2026	14.83	14.99	14.99	15.02	14.8	10.58M
February 03, 2026	14.88	14.91	14.91	14.91	14.62	11.22M
February 02, 2026	14.89	14.66	14.66	15.05	14.65	13M
January 30, 2026	15	15.06	15.06	15.07	14.58	17.5M
January 29, 2026	15.41	15.05	15.05	15.49	14.96	18.32M
January 28, 2026	15.81	15.46	15.46	15.85	15.35	17.84M
January 27, 2026	15.86	15.75	15.75	15.98	14.95	25.5M
January 26, 2026	16.3	15.88	15.88	16.51	15.77	28.17M
January 23, 2026	16.51	16.38	16.38	16.58	16.23	24.26M
January 22, 2026	16.36	16.57	16.57	16.58	16.07	30.53M
January 21, 2026	15.57	16.32	16.32	16.44	15.53	33.56M
January 20, 2026	16.18	15.7	15.7	16.2	15.58	24.62M
January 19, 2026	16.3	16.15	16.15	16.49	16.06	22.64M
January 16, 2026	15.81	16.37	16.37	16.45	15.81	35.43M
January 15, 2026	15.7	15.74	15.74	15.87	15.49	17.36M
January 14, 2026	15.73	15.79	15.79	16.07	15.56	28.99M
January 13, 2026	16.3	15.68	15.68	16.42	15.66	34.47M
January 12, 2026	16.45	16.33	16.33	16.65	15.88	42.38M
January 09, 2026	16.4	16.35	16.35	16.63	16.19	35.48M
January 08, 2026	16.44	16.46	16.46	16.65	16.37	26.57M
January 07, 2026	16.6	16.51	16.51	16.77	16.35	27.47M
January 06, 2026	16.47	16.63	16.63	16.68	16.14	35.91M
January 05, 2026	16.28	16.45	16.45	16.64	16.22	26.03M
December 31, 2025	16.7	16.13	16.13	16.88	16.09	28.21M
December 30, 2025	16.26	16.57	16.57	16.86	16.16	27.87M
December 29, 2025	16.74	16.46	16.46	16.87	16.33	27.18M
December 26, 2025	17.46	17.01	17.01	17.58	16.91	30.44M
December 25, 2025	17.22	17.46	17.46	18.04	17	54.52M
December 24, 2025	16.02	17.25	17.25	17.61	16.02	82.84M
December 23, 2025	15.85	16.01	16.01	16.15	15.63	21.26M
December 22, 2025	15.65	15.89	15.89	16.28	15.62	26.55M
December 19, 2025	16.02	15.62	15.62	16.12	15.58	21.26M
December 18, 2025	16.2	15.91	15.91	16.25	15.88	21.57M
December 17, 2025	15.6	16.45	16.45	16.48	15.46	26.9M
December 16, 2025	16.02	15.64	15.64	16.12	15.56	19.93M
December 15, 2025	16.4	16.1	16.09	16.4	16.04	18.64M
December 12, 2025	16.49	16.48	16.48	16.7	16.07	32.19M
December 11, 2025	16.46	16.31	16.31	16.75	16.31	24.88M
December 10, 2025	16.8	16.64	16.64	17	16.43	24.82M
December 09, 2025	16.36	16.8	16.8	17.36	16.33	45.85M
December 08, 2025	16.45	16.5	16.5	16.57	16.15	30.34M
December 05, 2025	15.48	16.46	16.46	16.66	15.21	41.35M
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

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