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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.94	22.7	22.7	22.98	22.6	910,456
November 06, 2025	22.88	22.94	22.94	22.96	22.44	1.22M
November 05, 2025	22.11	22.58	22.58	22.68	22.09	1.54M
November 04, 2025	22.2	22.45	22.45	22.49	21.91	1.82M
November 03, 2025	22.44	22.25	22.25	22.44	21.76	2.49M
October 31, 2025	21.43	22.04	22.04	22.17	21.39	1.92M
October 30, 2025	21.96	21.43	21.43	21.96	21.29	1.8M
October 29, 2025	22.18	21.8	21.8	22.29	21.69	2.9M
October 28, 2025	21.5	22.08	22.08	22.09	21.33	3M
October 27, 2025	21.09	21.33	21.33	21.4	20.76	1.88M
October 24, 2025	20.63	21.05	21.05	21.39	20.63	1.98M
October 23, 2025	20.73	20.86	20.86	20.89	20.37	1.8M
October 22, 2025	20.38	20.56	20.56	20.72	20.21	1.47M
October 21, 2025	19.94	20.38	20.38	20.4	19.73	1.41M
October 20, 2025	19.7	19.84	19.84	20.12	19.64	1.52M
October 17, 2025	20.03	19.7	19.7	20.11	19.51	1.46M
October 16, 2025	20.22	19.93	19.93	20.35	19.8	1.36M
October 15, 2025	19.99	20.21	20.21	20.49	19.99	1.57M
October 14, 2025	20.2	19.98	19.98	20.68	19.82	2M
October 13, 2025	19.61	20.2	20.2	20.47	19.12	2.26M
October 10, 2025	20.47	20.38	20.38	20.65	20.11	2.04M
October 09, 2025	21.24	20.38	20.38	21.26	20.2	3.5M
September 30, 2025	20.98	21.12	21.12	21.21	20.88	1.32M
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

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