Wuxi ETEK Microelectronics Co.,Ltd. - 688601.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	46.85	46.61	46.61	47.1	45.67	5.58M
December 03, 2025	45.8	47.28	47.28	48.08	44.96	10.67M
December 02, 2025	48.12	45.86	45.86	48.22	45.58	9.98M
December 01, 2025	49.36	48.09	48.09	49.66	47.59	9.77M
November 28, 2025	49.4	49.25	49.25	51	48	11.04M
November 27, 2025	48	49.4	49.4	53.5	46.98	18.43M
November 26, 2025	49.37	47.3	47.3	49.6	47	13.26M
November 25, 2025	42.9	50	50	51.11	42.7	25.72M
November 24, 2025	42.62	42.59	42.59	43.3	41.69	4.99M
November 21, 2025	41.9	41.99	41.99	43.78	40.83	6.5M
November 20, 2025	43	42.3	42.3	43.9	41.93	7.58M
November 19, 2025	40.05	41.93	41.93	42.45	39.25	7.35M
November 18, 2025	39.45	40.12	40.12	40.77	39.45	1.89M
November 17, 2025	39.37	39.79	39.79	39.93	39.37	1.34M
November 14, 2025	40	39.6	39.6	40.55	39.56	2.06M
November 13, 2025	40.59	40.48	40.48	40.95	39.75	2.55M
November 12, 2025	40.4	40.59	40.59	41.88	40.02	4.45M
November 11, 2025	39.92	40.39	40.39	40.68	39.92	2.51M
November 10, 2025	39.54	40	40	40.28	39.54	1.66M
November 07, 2025	39.31	39.74	39.74	40.08	38.88	1.87M
November 06, 2025	39.36	39.48	39.48	39.87	39.27	1.31M
November 05, 2025	39.16	39.35	39.35	39.59	39	1.11M
November 04, 2025	39.79	39.61	39.61	39.9	39.22	1.6M
November 03, 2025	39.29	39.88	39.88	39.98	38.46	2.21M
October 31, 2025	39.16	39.3	39.3	40.03	38.97	2.14M
October 30, 2025	39.3	39.18	39.18	40.2	38.93	3.07M
October 29, 2025	39.65	39.47	39.47	40.15	39.15	1.93M
October 28, 2025	39.5	39.65	39.65	40.1	39.42	1.66M
October 27, 2025	40.22	39.71	39.71	40.34	39.21	2.38M
October 24, 2025	38.83	39.75	39.75	40	38.83	3.15M
October 23, 2025	38.87	39.19	39.19	39.24	38.35	1.59M
October 22, 2025	39	39.2	39.2	39.56	38.71	1.72M
October 21, 2025	39.3	39.3	39.3	39.63	38.96	1.94M
October 20, 2025	38.92	39.12	39.12	39.81	38.66	2.32M
October 17, 2025	40.49	38.53	38.53	40.87	38.53	3.83M
October 16, 2025	41	40.73	40.73	41.7	40.5	2.82M
October 15, 2025	40.84	41.41	41.41	41.42	40.26	2.72M
October 14, 2025	42.99	40.92	40.92	43.59	40.81	4.17M
October 13, 2025	40.75	42.79	42.79	42.85	40.52	4.23M
October 10, 2025	43.5	42.14	42.14	43.6	41.95	4.97M
October 09, 2025	43.63	43.9	43.9	44.88	43.26	6.82M
September 30, 2025	42.71	43.24	43.24	43.63	42.53	4.13M
September 29, 2025	42.14	42.45	42.45	43.09	41.8	3.43M
September 26, 2025	42.95	42.35	42.35	43.43	42.35	3.44M
September 25, 2025	43.15	42.97	42.97	43.45	42.55	4.05M
September 24, 2025	41.85	43.19	43.19	43.55	41.56	6.02M
September 23, 2025	42.19	41.95	41.95	42.36	40.55	4.09M
September 22, 2025	41.73	42.13	42.13	42.34	41.04	3.78M
September 19, 2025	42.14	41.5	41.5	42.74	41	3.76M
September 18, 2025	42.77	42.19	42.19	43.58	41.47	6.19M
September 17, 2025	41.95	42.74	42.74	42.98	41.72	4.1M
September 16, 2025	41.8	42.11	42.11	42.3	41.28	3.99M
September 15, 2025	44.01	41.6	41.6	44.01	41.41	5.97M
September 12, 2025	40.2	40.81	40.81	42	40.01	4.63M
September 11, 2025	39.1	40.3	40.3	40.55	38.67	2.95M
September 10, 2025	39.6	39.4	39.4	39.98	39.22	2M
September 09, 2025	40.11	39.41	39.41	40.12	39.31	2.19M
September 08, 2025	40.3	40.32	40.32	40.59	39.76	2.38M
September 05, 2025	39.4	40.3	40.3	40.34	39.2	3.1M
September 04, 2025	40.35	39.47	39.47	40.69	38.25	3.75M

Wuxi ETEK Microelectronics Co.,Ltd. (688601.SS) SHH