Suzhou Gyz Electronic Technology Co.,Ltd - 688260.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.55	33.9	33.9	35.75	33.9	16.52M
December 03, 2025	39	37.38	37.38	39.75	35.09	29.02M
December 02, 2025	51.3	41.04	41.04	51.3	41.04	24.05M
December 01, 2025	42.72	51.3	51.3	51.3	40.61	23.91M
November 28, 2025	39.58	42.75	42.75	43.95	39.3	21.06M
November 27, 2025	33.19	38.24	38.24	38.24	33.19	9.5M
November 26, 2025	33.05	31.87	31.87	34.36	31.6	9.41M
November 25, 2025	29.31	32.7	32.7	33.96	29.31	10.92M
November 24, 2025	26.66	29.31	29.31	30.29	26.66	6.51M
November 21, 2025	29.18	26.66	26.66	29.18	26.66	3.94M
November 20, 2025	29.29	29.33	29.33	29.7	28.98	2.3M
November 19, 2025	29.12	29.28	29.28	30.81	28.75	3.34M
November 18, 2025	28.57	29.09	29.09	29.29	28.08	2M
November 17, 2025	28.69	28.57	28.57	29.91	28.36	2.57M
November 14, 2025	29.85	28.73	28.73	29.85	28.5	3.04M
November 13, 2025	29.06	29.06	29.06	29.49	28.8	2.55M
November 12, 2025	30.25	29.12	29.12	30.25	28.72	3.08M
November 11, 2025	31.81	30.21	30.21	31.94	30	3.82M
November 10, 2025	31.87	31.58	31.58	33.12	31.24	3.51M
November 07, 2025	33.3	31.85	31.85	33.87	31.76	4.03M
November 06, 2025	32.8	32.5	32.5	32.89	31.41	4.09M
November 05, 2025	30.2	32.6	32.6	33.49	30.2	5.47M
November 04, 2025	32.26	31.09	31.09	32.26	30.73	3.33M
November 03, 2025	31.75	31.99	31.99	32.55	30.83	4.29M
October 31, 2025	30.52	31.85	31.85	32.56	30.12	5.5M
October 30, 2025	30.33	30.11	30.11	31.03	29.85	2.85M
October 29, 2025	32.7	30.85	30.85	32.7	30.61	3.92M
October 28, 2025	31.52	31.75	31.75	33.58	30.8	5.99M
October 27, 2025	32.27	31.36	31.36	32.98	30.4	4.59M
October 24, 2025	32.06	31.4	31.4	32.5	31.2	5.04M
October 23, 2025	34.08	31.6	31.6	34.08	31.35	6.88M
October 22, 2025	36	33.98	33.98	36.44	33.45	9.46M
October 21, 2025	30.19	36.17	36.17	36.17	29.92	8.98M
October 20, 2025	31.1	30.14	30.14	31.1	29.5	3.48M
October 17, 2025	32.74	29.89	29.89	32.74	29.8	4.71M
October 16, 2025	31.37	32.21	32.21	33.34	30.7	6.13M
October 15, 2025	33.63	31.66	31.66	34.28	31.34	10.18M
October 14, 2025	38	33.7	33.7	38.08	33.21	10.57M
October 13, 2025	35.5	37.09	37.09	37.29	32.18	11.62M
October 10, 2025	36.27	34.98	34.98	38.48	34.08	10.88M
October 09, 2025	33.4	36.05	36.05	38	32.87	12.4M
September 30, 2025	32.2	32.21	32.21	32.92	29.62	8.64M
September 29, 2025	27.74	31.96	31.96	32.45	27.74	9.25M
September 26, 2025	29.25	27.73	27.73	29.25	27.5	2.25M
September 25, 2025	29.5	29.04	29.04	30.1	28.78	1.98M
September 24, 2025	28.3	29.49	29.49	29.98	28.13	2.84M
September 23, 2025	30.58	28.61	28.61	30.74	27.75	4.24M
September 22, 2025	30.34	30.82	30.82	31.29	29.96	3.28M
September 19, 2025	31.69	30.19	30.19	31.89	30.19	2.71M
September 18, 2025	31.8	31.66	31.66	33.6	31.24	4.01M
September 17, 2025	30.61	31.66	31.66	33.23	30.44	4.81M
September 16, 2025	30.1	30.72	30.72	30.95	29.35	3.27M
September 15, 2025	30.3	30.04	30.04	30.69	29.35	3.91M
September 12, 2025	31.09	30.41	30.41	31.39	30.26	2.56M
September 11, 2025	30.85	31.06	31.06	31.5	29.68	3.01M
September 10, 2025	30.57	30.13	30.13	31.5	29.92	1.75M
September 09, 2025	30.76	30.57	30.57	31.65	30.2	2.8M
September 08, 2025	31.82	31.01	31.01	32.68	30.01	3.06M
September 05, 2025	31.13	31.67	31.67	31.98	30.68	1.93M
September 04, 2025	31.69	31.13	31.13	32.18	30.4	3.42M

Suzhou Gyz Electronic Technology Co.,Ltd (688260.SS) SHH