Suzhou Etron Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	33.01	33.21	32.31	32.40	32.40	-1.43%	1,540,300
Sep 29, 2026	32.05	33.22	31.80	32.87	32.87	1.92%	2,314,000
Sep 28, 2026	34.13	34.49	31.72	32.25	32.25	-5.78%	3,278,900
Sep 24, 2026	35.46	35.78	34.17	34.23	34.23	-4.01%	2,523,200
Sep 23, 2026	35.50	35.97	35.13	35.66	35.66	0.88%	2,473,283
Sep 22, 2026	35.48	35.85	35.13	35.35	35.35	0.43%	2,478,880
Sep 21, 2026	35.02	35.62	34.95	35.20	35.20	0.20%	2,096,838
Sep 18, 2026	34.25	35.50	34.11	35.13	35.13	3.45%	3,655,100
Sep 17, 2026	34.21	34.55	33.91	33.96	33.96	-0.76%	1,804,900
Sep 16, 2026	33.36	34.42	33.03	34.22	34.22	2.58%	2,172,500
Sep 15, 2026	33.82	34.28	33.32	33.36	33.36	-1.65%	2,251,000
Sep 14, 2026	32.05	34.33	31.65	33.92	33.92	5.15%	4,703,600
Sep 11, 2026	32.49	32.65	31.52	32.26	32.26	-1.41%	2,560,800
Sep 10, 2026	33.48	33.51	32.45	32.72	32.72	-2.97%	2,943,500
Sep 9, 2026	34.81	35.89	33.36	33.72	33.72	-2.88%	4,359,600
Sep 8, 2026	34.85	35.18	34.04	34.72	34.72	-0.43%	3,140,200
Sep 7, 2026	33.57	35.45	33.50	34.87	34.87	4.97%	6,137,700
Sep 4, 2026	35.45	35.49	33.01	33.22	33.22	-5.60%	5,174,800
Sep 3, 2026	34.00	35.60	34.00	35.19	35.19	4.42%	7,291,300
Sep 2, 2026	34.05	34.17	33.48	33.70	33.70	-1.46%	2,351,800
Sep 1, 2026	35.80	35.80	34.00	34.20	34.20	-4.17%	3,676,400
Aug 31, 2026	34.00	35.99	33.65	35.69	35.69	3.75%	3,777,100
Aug 28, 2026	34.25	35.63	34.01	34.40	34.40	0.32%	3,522,860
Aug 27, 2026	33.88	34.60	33.56	34.29	34.29	0.91%	3,820,916
Aug 26, 2026	34.39	34.59	33.30	33.98	33.98	0.15%	2,858,244
Aug 25, 2026	33.99	34.32	33.00	33.93	33.93	-0.18%	3,477,245
Aug 24, 2026	35.00	35.78	33.41	33.99	33.99	-4.17%	3,779,918
Aug 21, 2026	33.25	36.00	33.01	35.47	35.47	5.19%	3,920,402
Aug 20, 2026	33.00	34.38	32.84	33.72	33.72	3.75%	2,484,556
Aug 19, 2026	34.84	34.84	32.21	32.50	32.50	-8.42%	3,137,100
Aug 18, 2026	35.64	35.85	34.66	35.49	35.49	-0.62%	3,075,000
Aug 17, 2026	33.65	35.78	33.37	35.71	35.71	6.15%	4,513,313
Aug 14, 2026	33.54	33.85	33.15	33.64	33.64	0.72%	1,902,700
Aug 13, 2026	33.65	34.22	33.37	33.40	33.40	-0.03%	2,262,800
Aug 12, 2026	33.05	33.71	32.92	33.41	33.41	1.00%	1,673,142
Aug 11, 2026	32.70	33.64	32.50	33.08	33.08	0.06%	1,934,900
Aug 10, 2026	33.50	33.68	32.36	33.06	33.06	-0.69%	2,365,200
Aug 7, 2026	32.78	33.62	32.46	33.29	33.29	1.15%	3,358,700
Aug 6, 2026	32.60	33.26	31.92	32.91	32.91	0.92%	2,596,711
Aug 5, 2026	31.56	32.97	31.31	32.61	32.61	3.95%	2,942,411
Aug 4, 2026	30.25	31.46	29.67	31.37	31.37	5.69%	3,027,100
Aug 3, 2026	29.49	30.15	29.07	29.68	29.68	0.34%	2,638,700
Jul 31, 2026	30.05	31.10	29.51	29.58	29.58	0.92%	3,093,500
Jul 30, 2026	31.23	31.72	29.02	29.31	29.31	-6.95%	3,949,600
Jul 29, 2026	32.38	32.80	30.59	31.50	31.50	-3.23%	3,862,500
Jul 28, 2026	33.65	34.34	32.33	32.55	32.55	-5.07%	2,445,300
Jul 27, 2026	32.45	35.05	31.50	34.29	34.29	4.70%	3,316,600
Jul 24, 2026	33.40	34.18	32.73	32.75	32.75	-3.82%	2,205,000
Jul 23, 2026	34.75	35.68	33.66	34.05	34.05	-0.96%	2,743,400
Jul 22, 2026	35.00	36.00	33.88	34.38	34.38	-1.83%	4,176,600