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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	50.85	50.8	50.8	52.39	50.48	4.1M
February 12, 2026	51.4	51.02	51.02	52.13	50.87	3.12M
February 11, 2026	51.17	51.34	51.34	52.1	50.98	3.34M
February 10, 2026	52.38	51.14	51.14	52.38	50.85	3.65M
February 09, 2026	52.6	52.39	52.39	52.95	50.01	6.97M
February 06, 2026	53.64	52.08	52.08	54.88	51.9	7.27M
February 05, 2026	52.53	54.5	54.5	55.09	52.53	7.61M
February 04, 2026	52.95	53.72	53.72	54.17	51.3	6.46M
February 03, 2026	52.68	54.18	54.18	54.35	51.5	7.71M
February 02, 2026	50.6	51.73	51.73	53.79	49	10.67M
January 30, 2026	52.48	50.97	50.97	53.18	50.58	8.52M
January 29, 2026	56.23	52.94	52.94	56.9	52.73	10.21M
January 28, 2026	54.66	56.54	56.54	57.92	53.88	12.92M
January 27, 2026	49.92	53.87	53.87	54.7	49.92	12.97M
January 26, 2026	51.45	50.32	50.32	52.33	49.56	6.16M
January 23, 2026	51	52.08	52.08	52.38	50.51	5.27M
January 22, 2026	52.7	51.44	51.44	52.72	50.03	6.34M
January 21, 2026	48.88	51.7	51.7	52.48	48.78	8.51M
January 20, 2026	49.5	49.51	49.51	50.75	48.79	5.36M
January 19, 2026	49.55	49.58	49.58	51.29	49.45	5.38M
January 16, 2026	50.58	50.66	50.66	51.5	49.98	6.72M
January 15, 2026	49.4	49.85	49.85	50.29	48.1	7.02M
January 14, 2026	47.44	49.33	49.33	50.49	47.44	9.51M
January 13, 2026	51.61	47.44	47.44	51.65	47.2	8.95M
January 12, 2026	48.8	51.68	51.68	51.75	48.16	8.73M
January 09, 2026	48.33	48.76	48.76	49.2	47.61	6.36M
January 08, 2026	48.8	48.57	48.57	49.48	48.05	5.32M
January 07, 2026	47.11	49.24	49.24	50.83	46.72	10.9M
January 06, 2026	45.1	47.01	47.01	48.06	45.1	7.99M
January 05, 2026	43	45.1	45.1	45.83	43	6.53M
December 31, 2025	43.54	42.59	42.59	43.54	42.48	2.94M
December 30, 2025	44	42.99	42.99	44	42.81	3.7M
December 29, 2025	44.63	43.84	43.84	44.8	43.7	3.56M
December 26, 2025	45.41	44.51	44.51	45.46	44.34	4.05M
December 25, 2025	45.2	45.41	45.41	45.88	44.85	3.35M
December 24, 2025	45.06	45.05	45.05	45.88	44.5	4.06M
December 23, 2025	45	44.8	44.8	45.68	44.66	3.72M
December 22, 2025	46.3	45.2	45.2	46.3	44.75	5.03M
December 19, 2025	45.69	46.02	46.02	47.18	44.32	7.58M
December 18, 2025	43.54	45.6	45.6	47.5	43.2	10.28M
December 17, 2025	41.58	44.05	44.05	44.5	40.72	7.66M
December 16, 2025	42.84	41.58	41.58	43.18	41	4.35M
December 15, 2025	43.65	42.84	42.84	43.75	42.68	4.07M
December 12, 2025	44.47	43.81	43.81	44.85	43.48	4.69M
December 11, 2025	46.15	44.47	44.47	46.15	44.19	5.48M
December 10, 2025	46.69	46.03	46.03	47.28	46	4.26M
December 09, 2025	47.27	46.5	46.5	47.9	46.21	5.28M
December 08, 2025	47.78	47.5	47.5	49.25	46.67	8.97M
December 05, 2025	46.59	47.68	47.68	48.16	45.5	7.7M
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

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