Suzhou Etron Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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