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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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