Wuxi ETEK Microelectronics Co.,Ltd. (SHA:688601)
China
· Delayed Price · Currency is CNY 50.65
-0.25 (-0.49%)
Apr 29, 2026, 3:00 PM CST
SHA:688601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.31 | 51.98 | 50.04 | 50.65 | 50.65 | -0.49% | 5,491,881 |
| Apr 28, 2026 | 50.98 | 52.26 | 50.01 | 50.90 | 50.90 | -0.57% | 5,974,020 |
| Apr 27, 2026 | 50.68 | 51.63 | 49.13 | 51.19 | 51.19 | 1.01% | 4,650,033 |
| Apr 24, 2026 | 50.16 | 51.22 | 49.73 | 50.68 | 50.68 | 0.84% | 4,119,396 |
| Apr 23, 2026 | 51.73 | 51.73 | 49.58 | 50.26 | 50.26 | -0.93% | 4,823,426 |
| Apr 22, 2026 | 50.20 | 51.08 | 49.72 | 50.73 | 50.73 | 1.06% | 3,209,786 |
| Apr 21, 2026 | 51.67 | 51.67 | 49.90 | 50.20 | 50.20 | -2.98% | 4,690,694 |
| Apr 20, 2026 | 51.61 | 52.48 | 50.48 | 51.74 | 51.74 | 0.70% | 5,432,795 |
| Apr 17, 2026 | 52.39 | 52.71 | 51.20 | 51.38 | 51.38 | -1.98% | 4,723,493 |
| Apr 16, 2026 | 52.79 | 53.74 | 51.74 | 52.42 | 52.42 | -0.15% | 5,807,641 |
| Apr 15, 2026 | 53.00 | 54.15 | 51.80 | 52.50 | 52.50 | -0.92% | 6,166,816 |
| Apr 14, 2026 | 54.39 | 55.09 | 52.34 | 52.99 | 52.99 | -1.80% | 6,391,601 |
| Apr 13, 2026 | 53.47 | 55.48 | 53.22 | 53.96 | 53.96 | -1.66% | 6,083,292 |
| Apr 10, 2026 | 55.01 | 56.50 | 54.66 | 54.87 | 54.87 | -0.51% | 7,624,516 |
| Apr 9, 2026 | 54.99 | 56.07 | 53.10 | 55.15 | 55.15 | -2.22% | 10,849,570 |
| Apr 8, 2026 | 56.50 | 56.78 | 55.33 | 56.40 | 56.40 | 2.92% | 9,008,892 |
| Apr 7, 2026 | 54.84 | 56.30 | 54.29 | 54.80 | 54.80 | 0.57% | 4,753,766 |
| Apr 3, 2026 | 52.94 | 55.98 | 51.93 | 54.49 | 54.49 | 3.61% | 7,709,271 |
| Apr 2, 2026 | 55.00 | 55.01 | 51.74 | 52.59 | 52.59 | -4.40% | 5,239,856 |
| Apr 1, 2026 | 54.07 | 55.30 | 53.46 | 55.01 | 55.01 | 4.98% | 5,574,020 |
| Mar 31, 2026 | 53.48 | 54.10 | 52.23 | 52.40 | 52.40 | -1.74% | 3,666,048 |
| Mar 30, 2026 | 53.04 | 53.70 | 52.50 | 53.33 | 53.33 | -1.68% | 3,549,748 |
| Mar 27, 2026 | 50.98 | 55.37 | 49.68 | 54.24 | 54.24 | 4.35% | 7,411,856 |
| Mar 26, 2026 | 54.30 | 54.79 | 51.67 | 51.98 | 51.98 | -5.01% | 4,857,228 |
| Mar 25, 2026 | 52.99 | 54.95 | 52.64 | 54.72 | 54.72 | 3.70% | 4,986,716 |
| Mar 24, 2026 | 50.74 | 52.98 | 50.14 | 52.77 | 52.77 | 6.69% | 5,988,602 |
| Mar 23, 2026 | 51.73 | 52.68 | 48.96 | 49.46 | 49.46 | -7.81% | 5,912,478 |
| Mar 20, 2026 | 56.02 | 57.50 | 53.64 | 53.65 | 53.65 | -4.03% | 6,367,731 |
| Mar 19, 2026 | 56.00 | 58.14 | 55.76 | 55.90 | 55.90 | -1.60% | 6,697,368 |
| Mar 18, 2026 | 56.16 | 57.08 | 53.90 | 56.81 | 56.81 | 3.67% | 5,965,123 |
| Mar 17, 2026 | 55.50 | 57.44 | 54.68 | 54.80 | 54.80 | -1.97% | 6,603,011 |
| Mar 16, 2026 | 55.59 | 57.30 | 53.71 | 55.90 | 55.90 | 2.76% | 9,491,726 |
| Mar 13, 2026 | 55.15 | 55.55 | 54.05 | 54.40 | 54.40 | -1.36% | 4,250,102 |
| Mar 12, 2026 | 54.12 | 56.45 | 54.12 | 55.15 | 55.15 | 2.78% | 9,022,915 |
| Mar 11, 2026 | 53.80 | 54.27 | 52.75 | 53.66 | 53.66 | -1.05% | 8,682,063 |
| 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 |