Suzhou Etron Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.87	36.31	35.59	36.08	36.08	-0.06%	1,272,900
Apr 28, 2026	36.80	36.90	35.80	36.10	36.10	-2.17%	1,719,500
Apr 27, 2026	35.18	37.21	34.90	36.90	36.90	4.89%	2,879,700
Apr 24, 2026	34.94	35.38	34.61	35.18	35.18	0.17%	1,588,600
Apr 23, 2026	35.41	36.18	34.99	35.12	35.12	-0.34%	2,729,276
Apr 22, 2026	35.33	35.77	33.90	35.24	35.24	-4.50%	5,815,334
Apr 21, 2026	36.91	37.10	36.51	36.90	36.90	-0.54%	1,718,400
Apr 20, 2026	37.50	37.50	36.66	37.10	37.10	0.87%	1,942,200
Apr 17, 2026	36.33	36.89	36.22	36.78	36.78	1.52%	1,698,600
Apr 16, 2026	36.41	36.63	35.92	36.23	36.23	-1.23%	2,531,400
Apr 15, 2026	35.88	37.41	35.83	36.68	36.68	2.40%	3,586,874
Apr 14, 2026	35.95	36.26	35.35	35.82	35.82	0.82%	1,974,374
Apr 13, 2026	35.65	36.30	35.10	35.53	35.53	-0.34%	2,825,800
Apr 10, 2026	35.76	36.51	35.42	35.65	35.65	2.06%	2,615,200
Apr 9, 2026	34.89	35.20	34.47	34.93	34.93	-0.09%	1,069,500
Apr 8, 2026	33.76	34.96	33.65	34.96	34.96	5.62%	1,518,000
Apr 7, 2026	33.28	33.35	32.73	33.10	33.10	0.42%	712,400
Apr 3, 2026	33.23	33.50	32.87	32.96	32.96	-0.60%	607,516
Apr 2, 2026	33.79	33.88	32.96	33.16	33.16	-1.92%	747,600
Apr 1, 2026	33.69	34.05	33.57	33.81	33.81	1.59%	981,400
Mar 31, 2026	33.48	34.00	33.22	33.28	33.28	-0.72%	854,700
Mar 30, 2026	33.22	33.74	33.01	33.52	33.52	-0.06%	1,042,800
Mar 27, 2026	33.22	33.87	33.22	33.54	33.54	-0.62%	1,212,833
Mar 26, 2026	33.92	34.49	33.53	33.75	33.75	-0.50%	1,065,900
Mar 25, 2026	33.20	34.10	33.20	33.92	33.92	1.95%	939,000
Mar 24, 2026	32.77	33.30	32.24	33.27	33.27	3.52%	1,322,400
Mar 23, 2026	33.75	33.99	31.97	32.14	32.14	-7.54%	1,949,333
Mar 20, 2026	35.07	35.63	34.70	34.76	34.76	-1.22%	1,342,200
Mar 19, 2026	35.92	36.18	34.97	35.19	35.19	-3.11%	1,704,300
Mar 18, 2026	35.49	36.47	35.41	36.32	36.32	2.37%	1,026,700
Mar 17, 2026	36.50	36.50	35.40	35.48	35.48	-2.69%	1,264,200
Mar 16, 2026	36.33	36.46	35.71	36.46	36.46	0.44%	1,060,100
Mar 13, 2026	36.37	36.90	36.25	36.30	36.30	-0.98%	837,000
Mar 12, 2026	37.50	37.63	36.59	36.66	36.66	-2.34%	1,053,400
Mar 11, 2026	37.92	38.15	37.46	37.54	37.54	-0.45%	1,024,900
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