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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	44.5	44.08	44.08	44.5	43.65	4M
August 18, 2025	43.2	44.28	44.28	44.35	42.71	6.51M
August 15, 2025	41.81	42.88	42.88	42.98	41.8	3.69M
August 14, 2025	43.35	41.83	41.83	43.86	41.8	5.01M
August 13, 2025	43.04	43.06	43.06	43.29	42.7	3.26M
August 12, 2025	42.81	43.07	43.07	43.28	42.16	3.67M
August 11, 2025	42.67	42.78	42.78	43.07	42.38	2.57M
August 08, 2025	43.36	42.66	42.66	43.36	42.32	3.41M
August 07, 2025	43.2	43.51	43.51	44.44	42.86	5.57M
August 06, 2025	42.68	43.21	43.21	43.35	42.3	4.03M
August 05, 2025	42.92	42.59	42.59	43.08	42.28	2.96M
August 04, 2025	41.8	42.92	42.92	43.15	41.68	4.45M
August 01, 2025	41.62	42.15	42.15	43.87	41.6	5.54M
July 31, 2025	41.39	41.63	41.63	42.36	41.17	3.91M
July 30, 2025	42.42	41.59	41.59	42.49	41.03	4.12M
July 29, 2025	41.92	42.43	42.43	42.79	41.9	4.52M
July 28, 2025	41.56	42.1	42.1	42.35	41.56	3.97M
July 25, 2025	44.5	42.17	42.17	44.5	41.66	9.54M
July 24, 2025	44.3	43.71	43.71	45.96	43.11	10.35M
July 23, 2025	41.68	44.5	44.5	45.48	41.14	12.56M
July 22, 2025	40.3	42.61	42.61	42.63	39.87	10.36M
July 21, 2025	39.55	40.41	40.41	40.98	39.48	4.15M
July 18, 2025	39.36	39.27	39.27	39.66	38.9	1.86M
July 17, 2025	39	39.34	39.34	39.55	38.8	1.58M
July 16, 2025	38.93	39	39	39.65	38.9	1.84M
July 15, 2025	39.3	38.94	38.94	39.4	38.66	1.59M
July 14, 2025	39.39	39.17	39.17	39.69	38.93	1.53M
July 11, 2025	39.02	39.55	39.55	40.42	38.89	2.26M
July 10, 2025	39.27	39.08	39.08	39.69	38.98	1.48M
July 09, 2025	40.36	39.28	39.28	40.36	39.23	1.8M
July 08, 2025	39.19	40.36	40.36	40.97	38.69	3.32M
July 07, 2025	39.34	39.09	39.09	39.5	38.48	1.88M
July 04, 2025	41.25	39.38	39.38	41.25	39.28	3.56M
July 03, 2025	41.5	41.25	41.25	41.5	40.49	3.94M
July 02, 2025	40.01	41.82	41.82	41.88	39.84	6.42M
July 01, 2025	39.8	39.86	39.86	40.38	39.58	2.17M
June 30, 2025	39.56	39.95	39.95	40.45	39.56	1.81M
June 27, 2025	40.15	39.55	39.55	40.24	39.5	1.8M
June 26, 2025	40.26	39.7	39.7	40.45	39.56	2.07M
June 25, 2025	39.86	40.18	40.18	40.42	39.58	2.83M
June 24, 2025	38.72	39.86	39.86	40.2	38.72	2.88M
June 23, 2025	38.03	38.88	38.88	38.95	37.75	1.94M
June 20, 2025	38.32	38.34	38.34	38.96	38.11	1.76M
June 19, 2025	39.52	38.32	38.32	39.7	38.2	2.59M
June 18, 2025	39.62	39.72	39.72	39.74	38.51	2.68M
June 17, 2025	39.25	39.82	39.82	40.4	39.05	4.5M
June 16, 2025	38.2	38.88	38.88	39.18	38.08	2.57M
June 13, 2025	38.8	38.45	38.45	39.99	38.02	4.48M
June 12, 2025	37.05	38.98	38.98	40.04	36.81	7.04M
June 11, 2025	37.38	37.21	37.21	37.66	37.01	2.43M
June 10, 2025	38.61	37.38	37.38	38.8	37.1	3.97M
June 09, 2025	37.5	39.29	38.89	39.31	36.83	7.96M
June 06, 2025	35.59	36.8	36.43	36.98	35.26	4M
June 05, 2025	35.09	35.59	35.23	35.74	34.93	1.58M
June 04, 2025	34.88	35.15	34.79	35.25	34.56	993,468
June 03, 2025	34.59	34.72	34.37	35.35	34.38	1.54M
May 30, 2025	35.87	34.72	34.37	35.88	34.45	2.31M
May 29, 2025	35.46	35.97	35.6	36.05	35.21	1.66M
May 28, 2025	35.5	35.19	34.83	35.96	35.16	1.12M
May 27, 2025	35.32	35.5	35.14	35.62	34.93	1.3M

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