Suzhou Etron Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	42.10	42.90	40.41	42.11	-	1.06%	5,098,900
Jul 13, 2026	40.11	44.83	40.08	41.67	41.67	0.87%	9,165,500
Jul 10, 2026	41.00	43.75	40.47	41.31	41.31	-2.94%	9,279,750
Jul 9, 2026	47.24	47.26	42.56	42.56	42.56	-10.00%	14,343,400
Jul 8, 2026	45.44	47.29	45.00	47.29	47.29	10.00%	4,973,500
Jul 7, 2026	45.13	46.30	42.70	42.99	42.99	-6.38%	4,937,600
Jul 6, 2026	44.20	47.28	43.26	45.92	45.92	6.47%	7,969,800
Jul 3, 2026	42.65	44.85	42.19	43.13	43.13	2.62%	5,355,550
Jul 2, 2026	44.50	45.00	42.02	42.03	42.03	-8.63%	5,122,400
Jul 1, 2026	45.23	48.18	45.23	46.00	46.00	2.02%	6,274,350
Jun 30, 2026	42.55	45.70	42.40	45.09	45.09	5.57%	5,991,528
Jun 29, 2026	45.96	46.38	41.68	42.71	42.71	-7.03%	7,157,300
Jun 26, 2026	44.56	47.80	44.04	45.94	45.94	1.19%	7,944,700
Jun 25, 2026	44.38	47.34	43.54	45.40	45.40	4.39%	9,149,100
Jun 24, 2026	42.69	43.94	40.80	43.49	43.49	1.42%	7,907,134
Jun 23, 2026	43.57	45.18	42.80	42.88	42.88	-4.99%	8,574,448
Jun 22, 2026	43.14	45.13	42.46	45.13	45.13	9.99%	15,440,582
Jun 18, 2026	36.86	41.03	36.81	41.03	41.03	10.00%	4,107,700
Jun 17, 2026	37.85	37.95	36.81	37.30	37.30	-1.35%	3,241,100
Jun 16, 2026	36.10	37.98	35.80	37.81	37.81	3.90%	3,672,397
Jun 15, 2026	35.31	36.84	35.00	36.39	36.39	3.32%	3,171,797
Jun 12, 2026	35.90	36.88	34.86	35.22	35.22	0.43%	2,944,100
Jun 11, 2026	34.71	35.75	33.61	35.07	35.07	0.03%	2,759,900
Jun 10, 2026	36.13	36.98	34.60	35.06	35.06	-3.15%	2,619,484
Jun 9, 2026	34.88	37.51	34.10	36.20	36.20	4.68%	5,576,355
Jun 8, 2026	33.00	36.50	33.00	35.18	34.58	-1.01%	3,891,500
Jun 5, 2026	35.15	36.26	33.65	35.54	34.93	1.11%	3,603,900
Jun 4, 2026	35.38	36.43	34.88	35.15	34.55	-1.57%	3,607,000
Jun 3, 2026	37.45	37.67	35.38	35.71	35.10	-4.75%	4,779,126
Jun 2, 2026	36.50	37.67	36.30	37.49	36.85	1.90%	3,364,900
Jun 1, 2026	36.15	37.73	35.92	36.79	36.16	0.77%	3,627,800
May 29, 2026	40.83	40.83	36.26	36.51	35.89	-8.24%	4,807,000
May 28, 2026	38.17	40.28	37.15	39.79	39.11	3.22%	5,280,600
May 27, 2026	39.83	40.87	38.19	38.55	37.89	-4.10%	3,940,144
May 26, 2026	40.80	42.49	39.67	40.20	39.51	-1.66%	4,923,580
May 25, 2026	43.00	43.50	40.34	40.88	40.18	-5.19%	7,303,806
May 22, 2026	43.06	44.61	42.80	43.12	42.38	0.98%	5,588,300
May 21, 2026	43.50	44.98	42.48	42.70	41.97	-0.88%	8,229,033
May 20, 2026	43.53	44.50	42.50	43.08	42.35	-0.05%	10,703,640
May 19, 2026	39.30	43.10	39.30	43.10	42.36	10.01%	8,422,469
May 18, 2026	37.30	39.87	37.09	39.18	38.51	5.61%	6,419,138
May 15, 2026	36.83	38.15	36.82	37.10	36.47	0.38%	2,839,400
May 14, 2026	37.80	37.94	36.85	36.96	36.33	-1.33%	2,702,300
May 13, 2026	36.97	37.82	36.70	37.46	36.82	1.24%	3,505,250
May 12, 2026	38.37	38.44	36.82	37.00	36.37	-3.55%	3,872,100
May 11, 2026	39.25	39.38	37.95	38.36	37.71	-2.19%	4,081,300
May 8, 2026	37.00	39.85	36.50	39.22	38.55	5.60%	5,632,720
May 7, 2026	36.85	37.36	36.76	37.14	36.51	0.90%	1,900,500
May 6, 2026	37.00	37.80	36.72	36.81	36.18	-0.19%	2,174,200
Apr 30, 2026	35.90	37.21	35.77	36.88	36.25	2.22%	2,154,350