Suzhou Etron Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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