Suzhou Iron Technology CO.,LTD. - 688329.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	20.76	20.88	20.88	21.23	20.48	1.87M
September 26, 2025	21.39	20.81	20.81	21.39	20.6	1.68M
September 25, 2025	21.51	21.2	21.2	21.69	21.1	1.79M
September 24, 2025	20.58	21.38	21.38	21.42	20.46	1.95M
September 23, 2025	21.28	20.75	20.75	21.62	19.95	3.99M
September 22, 2025	21.27	21.22	21.22	21.48	21.04	2.21M
September 19, 2025	22.1	21.17	21.17	22.12	21.02	3.73M
September 18, 2025	22.28	22.12	22.12	22.4	21.8	4.38M
September 17, 2025	22.68	22.3	22.3	22.68	22.24	4.59M
September 16, 2025	23.4	22.68	22.68	24.1	22.61	10.61M
September 15, 2025	21.73	24.32	24.32	25.88	21.72	11.42M
September 12, 2025	21.91	21.57	21.57	22.07	21.31	1.24M
September 11, 2025	21.86	21.8	21.8	21.97	21.4	1.38M
September 10, 2025	21.81	21.85	21.85	22	21.47	839,832
September 09, 2025	22	21.87	21.87	22.05	21.39	1.56M
September 08, 2025	21.38	21.95	21.95	21.99	21.26	1.28M
September 05, 2025	21.07	21.37	21.37	21.67	20.67	1.78M
September 04, 2025	20.73	20.96	20.96	21.63	20.61	2.22M
September 03, 2025	21.79	20.63	20.63	21.79	20.52	1.3M
September 02, 2025	21.75	21.45	21.45	21.75	20.6	2.19M
September 01, 2025	21.14	21.46	21.46	21.77	20.83	2.46M
August 29, 2025	21.06	21.04	21.04	21.42	20.45	2.77M
August 28, 2025	21.51	21.06	21.06	22.18	20.4	3.07M
August 27, 2025	22.63	21.59	21.59	22.79	21.52	2.5M
August 26, 2025	22.6	22.69	22.69	22.98	22.24	1.85M
August 25, 2025	22.5	22.6	22.6	22.98	22.23	2.3M
August 22, 2025	22.6	22.7	22.7	22.91	22.28	1.16M
August 21, 2025	22.55	22.61	22.61	22.99	22.23	1.49M
August 20, 2025	22.36	22.53	22.53	22.55	22.1	1.01M
August 19, 2025	22.31	22.51	22.51	22.6	21.94	1.36M
August 18, 2025	22.19	22.15	22.15	22.49	21.96	2.15M
August 15, 2025	21.49	21.95	21.95	22.37	21.39	2M
August 14, 2025	22.96	21.52	21.52	22.98	21.52	2.75M
August 13, 2025	23.27	22.8	22.8	23.87	22.73	2.2M
August 12, 2025	22.92	23.13	23.13	23.35	22.62	2.05M
August 11, 2025	22.17	22.88	22.88	23	22.11	2.31M
August 08, 2025	22.09	21.99	21.99	22.2	21.57	1.52M
August 07, 2025	21.68	22.2	22.2	23.22	21.59	2.3M
August 06, 2025	21.81	21.59	21.59	21.9	21.33	1.61M
August 05, 2025	21.26	21.75	21.75	21.86	21.25	1.47M
August 04, 2025	21.15	21.25	21.25	21.32	20.41	1.92M
August 01, 2025	20.07	21	21	21.18	20.07	1.65M
July 31, 2025	20.24	20.07	20.07	20.63	20.01	1.05M
July 30, 2025	20.4	20.29	20.29	20.84	20.15	1.03M
July 29, 2025	20.69	20.5	20.5	20.69	20.27	1.05M
July 28, 2025	20.36	20.48	20.48	21.09	20.13	1.67M
July 25, 2025	19.8	20.25	20.25	20.28	19.64	1.24M
July 24, 2025	19.61	19.75	19.75	19.75	19.39	1.08M
July 23, 2025	19.59	19.4	19.4	19.65	19.33	902,095
July 22, 2025	19.75	19.57	19.57	19.94	19.41	1.06M
July 21, 2025	19.56	19.65	19.65	19.98	19.49	1.24M
July 18, 2025	19.31	19.55	19.55	19.7	19.14	1.08M
July 17, 2025	19.45	19.3	19.3	19.6	19.17	842,086
July 16, 2025	19.23	19.45	19.45	19.76	19.12	847,122
July 15, 2025	19.18	19.21	19.21	19.37	18.81	1.2M
July 14, 2025	18.9	19.23	19.23	19.41	18.89	995,656
July 11, 2025	19.08	18.96	18.96	19.2	18.53	1.44M
July 10, 2025	19.14	18.99	18.99	19.16	18.8	746,311
July 09, 2025	19.31	19.13	19.13	19.46	18.97	519,122
July 08, 2025	18.98	19.14	19.14	19.24	18.83	760,274

Suzhou Iron Technology CO.,LTD. (688329.SS) SHH