Wuxi ETEK Microelectronics Co.,Ltd. (SHA:688601)
China
· Delayed Price · Currency is CNY 54.23
+0.51 (0.95%)
Mar 10, 2026, 3:00 PM CST
SHA:688601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 54.56 | 56.80 | 52.00 | 54.23 | 54.23 | 0.95% | 17,907,711 |
| Mar 9, 2026 | 52.73 | 53.86 | 51.30 | 53.72 | 53.72 | -0.15% | 6,344,810 |
| Mar 6, 2026 | 50.09 | 55.04 | 50.09 | 53.80 | 53.80 | 6.64% | 9,999,902 |
| Mar 5, 2026 | 49.80 | 51.47 | 49.03 | 50.45 | 50.45 | 4.45% | 5,425,620 |
| Mar 4, 2026 | 48.08 | 49.60 | 47.16 | 48.30 | 48.30 | -1.15% | 4,196,827 |
| Mar 3, 2026 | 51.02 | 53.31 | 48.52 | 48.86 | 48.86 | -4.68% | 8,027,107 |
| Mar 2, 2026 | 51.08 | 52.34 | 50.20 | 51.26 | 51.26 | -3.08% | 6,887,050 |
| Feb 27, 2026 | 53.29 | 53.46 | 51.97 | 52.89 | 52.89 | -0.32% | 4,724,056 |
| Feb 26, 2026 | 53.79 | 53.82 | 51.58 | 53.06 | 53.06 | -2.73% | 7,754,243 |
| Feb 25, 2026 | 51.52 | 55.04 | 50.90 | 54.55 | 54.55 | 5.84% | 7,370,291 |
| Feb 24, 2026 | 51.80 | 53.79 | 50.83 | 51.54 | 51.54 | 1.46% | 7,704,483 |
| Feb 13, 2026 | 50.85 | 52.39 | 50.48 | 50.80 | 50.80 | -0.43% | 4,095,734 |
| Feb 12, 2026 | 51.40 | 52.13 | 50.87 | 51.02 | 51.02 | -0.62% | 3,120,639 |
| Feb 11, 2026 | 51.17 | 52.10 | 50.98 | 51.34 | 51.34 | 0.39% | 3,342,803 |
| Feb 10, 2026 | 52.38 | 52.38 | 50.85 | 51.14 | 51.14 | -2.39% | 3,649,166 |
| Feb 9, 2026 | 52.60 | 52.95 | 50.01 | 52.39 | 52.39 | 0.60% | 6,966,945 |
| Feb 6, 2026 | 53.64 | 54.88 | 51.90 | 52.08 | 52.08 | -4.44% | 7,267,061 |
| Feb 5, 2026 | 52.53 | 55.09 | 52.53 | 54.50 | 54.50 | 1.45% | 7,614,584 |
| Feb 4, 2026 | 52.95 | 54.17 | 51.30 | 53.72 | 53.72 | -0.85% | 6,460,130 |
| Feb 3, 2026 | 52.68 | 54.35 | 51.50 | 54.18 | 54.18 | 4.74% | 7,711,137 |
| Feb 2, 2026 | 50.60 | 53.79 | 49.00 | 51.73 | 51.73 | 1.49% | 10,666,060 |
| Jan 30, 2026 | 52.48 | 53.18 | 50.58 | 50.97 | 50.97 | -3.72% | 8,519,680 |
| Jan 29, 2026 | 56.23 | 56.90 | 52.73 | 52.94 | 52.94 | -6.37% | 10,213,500 |
| Jan 28, 2026 | 54.66 | 57.92 | 53.88 | 56.54 | 56.54 | 4.96% | 12,923,912 |
| Jan 27, 2026 | 49.92 | 54.70 | 49.92 | 53.87 | 53.87 | 7.05% | 12,966,596 |
| Jan 26, 2026 | 51.45 | 52.33 | 49.56 | 50.32 | 50.32 | -3.38% | 6,161,327 |
| Jan 23, 2026 | 51.00 | 52.38 | 50.51 | 52.08 | 52.08 | 1.24% | 5,267,592 |
| Jan 22, 2026 | 52.70 | 52.72 | 50.03 | 51.44 | 51.44 | -0.50% | 6,342,424 |
| Jan 21, 2026 | 48.88 | 52.48 | 48.78 | 51.70 | 51.70 | 4.42% | 8,512,246 |
| Jan 20, 2026 | 49.50 | 50.75 | 48.79 | 49.51 | 49.51 | -0.14% | 5,364,960 |
| Jan 19, 2026 | 49.55 | 51.29 | 49.45 | 49.58 | 49.58 | -2.13% | 5,375,174 |
| Jan 16, 2026 | 50.58 | 51.50 | 49.98 | 50.66 | 50.66 | 1.62% | 6,723,210 |
| Jan 15, 2026 | 49.40 | 50.29 | 48.10 | 49.85 | 49.85 | 1.05% | 7,024,651 |
| Jan 14, 2026 | 47.44 | 50.49 | 47.44 | 49.33 | 49.33 | 3.98% | 9,506,949 |
| Jan 13, 2026 | 51.61 | 51.65 | 47.20 | 47.44 | 47.44 | -8.20% | 8,952,088 |
| Jan 12, 2026 | 48.80 | 51.75 | 48.16 | 51.68 | 51.68 | 5.99% | 8,733,388 |
| Jan 9, 2026 | 48.33 | 49.20 | 47.61 | 48.76 | 48.76 | 0.39% | 6,361,552 |
| Jan 8, 2026 | 48.80 | 49.48 | 48.05 | 48.57 | 48.57 | -1.36% | 5,323,989 |
| Jan 7, 2026 | 47.11 | 50.83 | 46.72 | 49.24 | 49.24 | 4.74% | 10,901,006 |
| Jan 6, 2026 | 45.10 | 48.06 | 45.10 | 47.01 | 47.01 | 4.24% | 7,994,062 |
| Jan 5, 2026 | 43.00 | 45.83 | 43.00 | 45.10 | 45.10 | 5.89% | 6,534,348 |
| Dec 31, 2025 | 43.54 | 43.54 | 42.48 | 42.59 | 42.59 | -0.93% | 2,941,154 |
| Dec 30, 2025 | 44.00 | 44.00 | 42.81 | 42.99 | 42.99 | -1.94% | 3,695,884 |
| Dec 29, 2025 | 44.63 | 44.80 | 43.70 | 43.84 | 43.84 | -1.51% | 3,561,840 |
| Dec 26, 2025 | 45.41 | 45.46 | 44.34 | 44.51 | 44.51 | -1.98% | 4,049,901 |
| Dec 25, 2025 | 45.20 | 45.88 | 44.85 | 45.41 | 45.41 | 0.80% | 3,354,006 |
| Dec 24, 2025 | 45.06 | 45.88 | 44.50 | 45.05 | 45.05 | 0.56% | 4,058,555 |
| Dec 23, 2025 | 45.00 | 45.68 | 44.66 | 44.80 | 44.80 | -0.88% | 3,722,153 |
| Dec 22, 2025 | 46.30 | 46.30 | 44.75 | 45.20 | 45.20 | -1.78% | 5,029,402 |
| Dec 19, 2025 | 45.69 | 47.18 | 44.32 | 46.02 | 46.02 | 0.92% | 7,577,231 |
| Dec 18, 2025 | 43.54 | 47.50 | 43.20 | 45.60 | 45.60 | 3.52% | 10,284,250 |
| Dec 17, 2025 | 41.58 | 44.50 | 40.72 | 44.05 | 44.05 | 5.94% | 7,655,555 |
| Dec 16, 2025 | 42.84 | 43.18 | 41.00 | 41.58 | 41.58 | -2.94% | 4,345,053 |
| Dec 15, 2025 | 43.65 | 43.75 | 42.68 | 42.84 | 42.84 | -2.21% | 4,065,145 |
| Dec 12, 2025 | 44.47 | 44.85 | 43.48 | 43.81 | 43.81 | -1.48% | 4,689,094 |
| Dec 11, 2025 | 46.15 | 46.15 | 44.19 | 44.47 | 44.47 | -3.39% | 5,484,033 |
| Dec 10, 2025 | 46.69 | 47.28 | 46.00 | 46.03 | 46.03 | -1.01% | 4,259,883 |
| Dec 9, 2025 | 47.27 | 47.90 | 46.21 | 46.50 | 46.50 | -2.11% | 5,275,673 |
| Dec 8, 2025 | 47.78 | 49.25 | 46.67 | 47.50 | 47.50 | -0.38% | 8,973,366 |
| Dec 5, 2025 | 46.59 | 48.16 | 45.50 | 47.68 | 47.68 | 2.30% | 7,699,311 |
| Dec 4, 2025 | 46.85 | 47.10 | 45.67 | 46.61 | 46.61 | -1.42% | 5,580,208 |
| Dec 3, 2025 | 45.80 | 48.08 | 44.96 | 47.28 | 47.28 | 3.10% | 10,668,880 |
| Dec 2, 2025 | 48.12 | 48.22 | 45.58 | 45.86 | 45.86 | -4.89% | 9,976,297 |
| Dec 1, 2025 | 49.36 | 49.66 | 47.59 | 48.22 | 48.22 | -2.09% | 10,256,250 |
| Nov 28, 2025 | 49.40 | 51.00 | 48.00 | 49.25 | 49.25 | -0.30% | 11,043,740 |
| Nov 27, 2025 | 48.00 | 53.50 | 46.98 | 49.40 | 49.40 | 4.44% | 18,427,848 |
| Nov 26, 2025 | 49.37 | 49.60 | 47.00 | 47.30 | 47.30 | -5.40% | 13,261,620 |
| Nov 25, 2025 | 42.90 | 51.11 | 42.70 | 50.00 | 50.00 | 17.40% | 25,722,490 |
| Nov 24, 2025 | 42.62 | 43.30 | 41.69 | 42.59 | 42.59 | 1.43% | 4,991,383 |
| Nov 21, 2025 | 41.90 | 43.78 | 40.83 | 41.99 | 41.99 | -0.73% | 6,496,331 |
| Nov 20, 2025 | 43.00 | 43.90 | 41.93 | 42.30 | 42.30 | 0.88% | 7,583,235 |
| Nov 19, 2025 | 40.05 | 42.45 | 39.25 | 41.93 | 41.93 | 4.51% | 7,349,244 |
| Nov 18, 2025 | 39.45 | 40.77 | 39.45 | 40.12 | 40.12 | 0.83% | 1,891,645 |
| Nov 17, 2025 | 39.37 | 39.93 | 39.37 | 39.79 | 39.79 | 0.48% | 1,338,990 |
| Nov 14, 2025 | 40.00 | 40.55 | 39.56 | 39.60 | 39.60 | -2.17% | 2,064,523 |
| Nov 13, 2025 | 40.59 | 40.95 | 39.75 | 40.48 | 40.48 | -0.27% | 2,551,969 |
| Nov 12, 2025 | 40.40 | 41.88 | 40.02 | 40.59 | 40.59 | 0.50% | 4,445,974 |
| Nov 11, 2025 | 39.92 | 40.68 | 39.92 | 40.39 | 40.39 | 0.98% | 2,506,654 |
| Nov 10, 2025 | 39.54 | 40.28 | 39.54 | 40.00 | 40.00 | 0.65% | 1,656,200 |
| Nov 7, 2025 | 39.31 | 40.08 | 38.88 | 39.74 | 39.74 | 0.66% | 1,874,703 |
| Nov 6, 2025 | 39.36 | 39.87 | 39.27 | 39.48 | 39.48 | 0.33% | 1,308,868 |
| Nov 5, 2025 | 39.16 | 39.59 | 39.00 | 39.35 | 39.35 | -0.66% | 1,114,700 |
| Nov 4, 2025 | 39.79 | 39.90 | 39.22 | 39.61 | 39.61 | -0.68% | 1,603,488 |
| Nov 3, 2025 | 39.29 | 39.98 | 38.46 | 39.88 | 39.88 | 1.48% | 2,208,566 |
| Oct 31, 2025 | 39.16 | 40.03 | 38.97 | 39.30 | 39.30 | 0.31% | 2,141,341 |
| Oct 30, 2025 | 39.30 | 40.20 | 38.93 | 39.18 | 39.18 | -0.73% | 3,069,509 |
| Oct 29, 2025 | 39.65 | 40.15 | 39.15 | 39.47 | 39.47 | -0.45% | 1,927,023 |
| Oct 28, 2025 | 39.50 | 40.10 | 39.42 | 39.65 | 39.65 | -0.15% | 1,663,496 |
| Oct 27, 2025 | 40.22 | 40.34 | 39.21 | 39.71 | 39.71 | -0.10% | 2,376,863 |
| Oct 24, 2025 | 38.83 | 40.00 | 38.83 | 39.75 | 39.75 | 1.43% | 3,147,883 |
| Oct 23, 2025 | 38.87 | 39.24 | 38.35 | 39.19 | 39.19 | -0.03% | 1,591,158 |
| Oct 22, 2025 | 39.00 | 39.56 | 38.71 | 39.20 | 39.20 | -0.25% | 1,716,424 |
| Oct 21, 2025 | 39.30 | 39.63 | 38.96 | 39.30 | 39.30 | 0.46% | 1,937,741 |
| Oct 20, 2025 | 38.92 | 39.81 | 38.66 | 39.12 | 39.12 | 1.53% | 2,319,107 |
| Oct 17, 2025 | 40.49 | 40.87 | 38.53 | 38.53 | 38.53 | -5.40% | 3,833,788 |
| Oct 16, 2025 | 41.00 | 41.70 | 40.50 | 40.73 | 40.73 | -1.64% | 2,823,021 |
| Oct 15, 2025 | 40.84 | 41.42 | 40.26 | 41.41 | 41.41 | 1.20% | 2,724,957 |
| Oct 14, 2025 | 42.99 | 43.59 | 40.81 | 40.92 | 40.92 | -4.37% | 4,172,623 |
| Oct 13, 2025 | 40.75 | 42.85 | 40.52 | 42.79 | 42.79 | 1.54% | 4,234,656 |
| Oct 10, 2025 | 43.50 | 43.60 | 41.95 | 42.14 | 42.14 | -4.01% | 4,972,571 |