Suzhou Etron Technologies Co.,Ltd. (SHA:603380)
China
· Delayed Price · Currency is CNY 37.71
+1.39 (3.83%)
Mar 10, 2026, 3:00 PM CST
Suzhou Etron Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 36.82 | 37.81 | 36.82 | 37.71 | 37.71 | 3.83% | 1,520,000 |
| Mar 9, 2026 | 36.80 | 36.82 | 35.40 | 36.32 | 36.32 | -1.94% | 1,873,400 |
| Mar 6, 2026 | 37.00 | 37.44 | 36.82 | 37.04 | 37.04 | 0.16% | 930,500 |
| Mar 5, 2026 | 36.69 | 37.77 | 36.69 | 36.98 | 36.98 | 2.69% | 1,548,584 |
| Mar 4, 2026 | 36.37 | 36.75 | 35.93 | 36.01 | 36.01 | -1.80% | 1,322,058 |
| Mar 3, 2026 | 38.08 | 38.51 | 36.61 | 36.67 | 36.67 | -3.37% | 1,877,067 |
| Mar 2, 2026 | 38.55 | 38.85 | 37.74 | 37.95 | 37.95 | -3.11% | 2,157,100 |
| Feb 27, 2026 | 39.85 | 39.85 | 38.80 | 39.17 | 39.17 | -2.12% | 1,938,700 |
| Feb 26, 2026 | 39.13 | 40.24 | 38.80 | 40.02 | 40.02 | 2.48% | 2,379,620 |
| Feb 25, 2026 | 38.80 | 39.31 | 38.73 | 39.05 | 39.05 | 0.13% | 1,268,320 |
| Feb 24, 2026 | 38.79 | 39.11 | 38.12 | 39.00 | 39.00 | 0.96% | 1,214,800 |
| Feb 13, 2026 | 38.73 | 39.20 | 38.55 | 38.63 | 38.63 | -0.75% | 1,036,300 |
| Feb 12, 2026 | 38.30 | 39.08 | 38.22 | 38.92 | 38.92 | 1.28% | 1,227,200 |
| Feb 11, 2026 | 38.47 | 39.30 | 38.35 | 38.43 | 38.43 | 0.08% | 1,354,000 |
| Feb 10, 2026 | 38.03 | 38.74 | 37.67 | 38.40 | 38.40 | 1.29% | 1,651,800 |
| Feb 9, 2026 | 37.58 | 37.97 | 37.25 | 37.91 | 37.91 | 2.21% | 1,312,800 |
| Feb 6, 2026 | 36.90 | 37.59 | 36.56 | 37.09 | 37.09 | 0.22% | 1,082,400 |
| Feb 5, 2026 | 37.41 | 37.70 | 36.95 | 37.01 | 37.01 | -1.17% | 1,202,600 |
| Feb 4, 2026 | 38.25 | 38.52 | 37.07 | 37.45 | 37.45 | -2.78% | 2,061,200 |
| Feb 3, 2026 | 37.97 | 38.64 | 37.50 | 38.52 | 38.52 | 2.26% | 2,074,200 |
| Feb 2, 2026 | 39.25 | 39.35 | 37.67 | 37.67 | 37.67 | -4.05% | 2,645,800 |
| Jan 30, 2026 | 39.10 | 39.28 | 37.60 | 39.26 | 39.26 | -0.48% | 3,122,000 |
| Jan 29, 2026 | 41.18 | 41.72 | 39.28 | 39.45 | 39.45 | -4.59% | 3,112,134 |
| Jan 28, 2026 | 41.63 | 41.90 | 41.05 | 41.35 | 41.35 | -1.73% | 2,168,350 |
| Jan 27, 2026 | 41.74 | 42.30 | 40.65 | 42.08 | 42.08 | -1.38% | 2,908,620 |
| Jan 26, 2026 | 42.46 | 42.67 | 40.68 | 42.67 | 42.67 | 1.02% | 4,191,134 |
| Jan 23, 2026 | 42.77 | 42.97 | 41.92 | 42.24 | 42.24 | -1.24% | 4,175,100 |
| Jan 22, 2026 | 40.49 | 43.57 | 40.00 | 42.77 | 42.77 | 5.76% | 8,598,834 |
| Jan 21, 2026 | 39.01 | 40.59 | 38.89 | 40.44 | 40.44 | 2.90% | 5,275,800 |
| Jan 20, 2026 | 40.30 | 40.30 | 38.88 | 39.30 | 39.30 | -2.02% | 3,506,400 |
| Jan 19, 2026 | 39.82 | 40.85 | 39.06 | 40.11 | 40.11 | 1.21% | 5,915,400 |
| Jan 16, 2026 | 38.20 | 39.65 | 38.03 | 39.63 | 39.63 | 3.74% | 4,796,100 |
| Jan 15, 2026 | 38.73 | 38.85 | 37.30 | 38.20 | 38.20 | -1.88% | 4,984,001 |
| Jan 14, 2026 | 38.97 | 39.77 | 38.25 | 38.93 | 38.93 | -0.05% | 4,337,800 |
| Jan 13, 2026 | 40.16 | 40.18 | 38.72 | 38.95 | 38.95 | -3.01% | 4,114,800 |
| Jan 12, 2026 | 39.59 | 40.16 | 39.02 | 40.16 | 40.16 | 1.67% | 4,990,500 |
| Jan 9, 2026 | 38.69 | 39.50 | 38.40 | 39.50 | 39.50 | 2.20% | 4,279,900 |
| Jan 8, 2026 | 38.55 | 38.89 | 38.20 | 38.65 | 38.65 | -0.51% | 2,951,000 |
| Jan 7, 2026 | 38.55 | 39.19 | 38.28 | 38.85 | 38.85 | 0.99% | 3,181,300 |
| Jan 6, 2026 | 38.34 | 38.68 | 38.21 | 38.47 | 38.47 | - | 3,052,340 |
| Jan 5, 2026 | 38.00 | 38.87 | 37.65 | 38.47 | 38.47 | 1.24% | 3,729,242 |
| Dec 31, 2025 | 39.45 | 39.80 | 37.92 | 38.00 | 38.00 | -3.55% | 3,533,188 |
| Dec 30, 2025 | 38.56 | 39.60 | 38.56 | 39.40 | 39.40 | 1.00% | 3,585,800 |
| Dec 29, 2025 | 39.23 | 39.30 | 38.50 | 39.01 | 39.01 | -1.01% | 3,705,600 |
| Dec 26, 2025 | 39.95 | 39.99 | 39.05 | 39.41 | 39.41 | -2.38% | 5,732,185 |
| Dec 25, 2025 | 39.12 | 40.88 | 38.76 | 40.37 | 40.37 | 4.42% | 9,123,759 |
| Dec 24, 2025 | 38.37 | 39.40 | 38.37 | 38.66 | 38.66 | 0.73% | 4,977,786 |
| Dec 23, 2025 | 39.71 | 39.90 | 38.16 | 38.38 | 38.38 | -1.92% | 9,533,880 |
| Dec 22, 2025 | 35.74 | 39.13 | 35.67 | 39.13 | 39.13 | 10.01% | 2,830,800 |
| Dec 19, 2025 | 35.29 | 35.98 | 35.18 | 35.57 | 35.57 | 1.51% | 1,655,100 |
| Dec 18, 2025 | 35.29 | 35.72 | 35.01 | 35.04 | 35.04 | -0.74% | 1,177,100 |
| Dec 17, 2025 | 34.80 | 35.39 | 34.48 | 35.30 | 35.30 | 0.89% | 1,620,956 |
| Dec 16, 2025 | 35.62 | 35.66 | 34.70 | 34.99 | 34.99 | -1.02% | 1,330,500 |
| Dec 15, 2025 | 35.67 | 35.88 | 35.23 | 35.35 | 35.35 | -1.59% | 1,221,000 |
| Dec 12, 2025 | 35.80 | 36.00 | 35.12 | 35.92 | 35.92 | 0.08% | 2,011,900 |
| Dec 11, 2025 | 36.67 | 36.67 | 35.81 | 35.89 | 35.89 | -1.73% | 1,529,500 |
| Dec 10, 2025 | 36.16 | 36.64 | 35.74 | 36.52 | 36.52 | 0.14% | 1,379,920 |
| Dec 9, 2025 | 36.42 | 37.30 | 36.20 | 36.47 | 36.47 | 0.14% | 2,401,080 |
| Dec 8, 2025 | 36.10 | 36.75 | 35.96 | 36.42 | 36.42 | 1.31% | 2,120,500 |
| Dec 5, 2025 | 35.41 | 36.19 | 34.96 | 35.95 | 35.95 | 1.52% | 1,673,840 |
| Dec 4, 2025 | 35.27 | 35.66 | 34.70 | 35.41 | 35.41 | 0.71% | 1,559,800 |
| Dec 3, 2025 | 36.13 | 36.22 | 35.00 | 35.16 | 35.16 | -2.71% | 2,010,800 |
| Dec 2, 2025 | 36.73 | 36.73 | 35.77 | 36.14 | 36.14 | -1.47% | 2,112,120 |
| Dec 1, 2025 | 35.85 | 36.76 | 35.46 | 36.68 | 36.68 | 2.17% | 3,202,401 |
| Nov 28, 2025 | 35.00 | 35.90 | 34.59 | 35.90 | 35.90 | -0.33% | 1,961,100 |
| Nov 27, 2025 | 35.26 | 36.33 | 35.26 | 36.02 | 36.02 | 1.72% | 2,184,681 |
| Nov 26, 2025 | 35.62 | 36.12 | 35.25 | 35.41 | 35.41 | -1.34% | 1,629,420 |
| Nov 25, 2025 | 35.73 | 36.45 | 35.62 | 35.89 | 35.89 | 2.37% | 2,278,853 |
| Nov 24, 2025 | 35.00 | 35.26 | 34.60 | 35.06 | 35.06 | 0.06% | 1,567,400 |
| Nov 21, 2025 | 35.54 | 35.87 | 34.66 | 35.04 | 35.04 | -2.12% | 1,938,800 |
| Nov 20, 2025 | 36.00 | 36.48 | 35.64 | 35.80 | 35.80 | -0.58% | 1,123,700 |
| Nov 19, 2025 | 36.55 | 36.66 | 35.70 | 36.01 | 36.01 | -1.59% | 1,304,595 |
| Nov 18, 2025 | 36.79 | 37.07 | 36.35 | 36.59 | 36.59 | -0.19% | 1,523,300 |
| Nov 17, 2025 | 37.00 | 37.28 | 36.48 | 36.66 | 36.66 | -1.19% | 1,554,400 |
| Nov 14, 2025 | 37.35 | 37.50 | 36.90 | 37.10 | 37.10 | -0.67% | 1,651,100 |
| Nov 13, 2025 | 37.51 | 37.66 | 36.90 | 37.35 | 37.35 | -0.43% | 2,147,200 |
| Nov 12, 2025 | 37.81 | 37.81 | 37.00 | 37.51 | 37.51 | -0.79% | 1,936,700 |
| Nov 11, 2025 | 38.37 | 38.63 | 37.37 | 37.81 | 37.81 | -1.28% | 2,100,255 |
| Nov 10, 2025 | 39.49 | 39.95 | 37.94 | 38.30 | 38.30 | -3.01% | 2,218,400 |
| Nov 7, 2025 | 39.81 | 40.22 | 39.28 | 39.49 | 39.49 | -1.96% | 1,423,500 |
| Nov 6, 2025 | 39.76 | 40.76 | 39.43 | 40.28 | 40.28 | 1.46% | 3,023,900 |
| Nov 5, 2025 | 38.81 | 39.85 | 38.52 | 39.70 | 39.70 | 1.02% | 2,003,700 |
| Nov 4, 2025 | 40.69 | 40.81 | 39.23 | 39.30 | 39.30 | -3.70% | 2,791,400 |
| Nov 3, 2025 | 40.82 | 41.50 | 39.82 | 40.81 | 40.81 | 0.12% | 2,749,100 |
| Oct 31, 2025 | 40.41 | 41.47 | 40.22 | 40.76 | 40.76 | 0.74% | 1,942,100 |
| Oct 30, 2025 | 41.40 | 41.57 | 40.30 | 40.46 | 40.46 | -2.86% | 2,998,820 |
| Oct 29, 2025 | 42.65 | 42.80 | 41.25 | 41.65 | 41.65 | -2.37% | 3,480,300 |
| Oct 28, 2025 | 42.80 | 43.36 | 42.18 | 42.66 | 42.66 | 0.28% | 2,540,900 |
| Oct 27, 2025 | 43.09 | 43.78 | 42.16 | 42.54 | 42.54 | 0.09% | 2,848,300 |
| Oct 24, 2025 | 41.26 | 42.60 | 41.01 | 42.50 | 42.50 | 3.08% | 2,553,000 |
| Oct 23, 2025 | 41.46 | 41.87 | 40.55 | 41.23 | 41.23 | -1.55% | 1,798,600 |
| Oct 22, 2025 | 41.80 | 42.55 | 41.41 | 41.88 | 41.88 | -0.59% | 1,536,900 |
| Oct 21, 2025 | 41.41 | 42.66 | 41.06 | 42.13 | 42.13 | 2.23% | 2,417,700 |
| Oct 20, 2025 | 41.17 | 42.15 | 40.68 | 41.21 | 41.21 | 1.05% | 2,655,000 |
| Oct 17, 2025 | 41.84 | 42.36 | 40.66 | 40.78 | 40.78 | -3.09% | 2,396,200 |
| Oct 16, 2025 | 43.54 | 43.66 | 41.57 | 42.08 | 42.08 | -3.38% | 2,744,800 |
| Oct 15, 2025 | 41.72 | 43.85 | 40.94 | 43.55 | 43.55 | 4.21% | 4,418,400 |
| Oct 14, 2025 | 44.57 | 44.98 | 41.30 | 41.79 | 41.79 | -5.56% | 3,996,781 |
| Oct 13, 2025 | 42.58 | 45.17 | 41.57 | 44.25 | 44.25 | -2.79% | 3,827,400 |
| Oct 10, 2025 | 46.47 | 46.98 | 44.94 | 45.52 | 45.52 | -2.40% | 3,338,000 |