Suzhou Etron Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.50	37.67	36.30	37.49	37.49	1.90%	3,364,900
Jun 1, 2026	36.15	37.73	35.92	36.79	36.79	0.77%	3,627,800
May 29, 2026	40.83	40.83	36.26	36.51	36.51	-8.24%	4,807,000
May 28, 2026	38.17	40.28	37.15	39.79	39.79	3.22%	5,280,600
May 27, 2026	39.83	40.87	38.19	38.55	38.55	-4.10%	3,940,144
May 26, 2026	40.80	42.49	39.67	40.20	40.20	-1.66%	4,923,580
May 25, 2026	43.00	43.50	40.34	40.88	40.88	-5.19%	7,303,806
May 22, 2026	43.06	44.61	42.80	43.12	43.12	0.98%	5,588,300
May 21, 2026	43.50	44.98	42.48	42.70	42.70	-0.88%	8,229,033
May 20, 2026	43.53	44.50	42.50	43.08	43.08	-0.05%	10,703,640
May 19, 2026	39.30	43.10	39.30	43.10	43.10	10.01%	8,422,469
May 18, 2026	37.30	39.87	37.09	39.18	39.18	5.61%	6,419,138
May 15, 2026	36.83	38.15	36.82	37.10	37.10	0.38%	2,839,400
May 14, 2026	37.80	37.94	36.85	36.96	36.96	-1.33%	2,702,300
May 13, 2026	36.97	37.82	36.70	37.46	37.46	1.24%	3,505,250
May 12, 2026	38.37	38.44	36.82	37.00	37.00	-3.55%	3,872,100
May 11, 2026	39.25	39.38	37.95	38.36	38.36	-2.19%	4,081,300
May 8, 2026	37.00	39.85	36.50	39.22	39.22	5.60%	5,632,720
May 7, 2026	36.85	37.36	36.76	37.14	37.14	0.90%	1,900,500
May 6, 2026	37.00	37.80	36.72	36.81	36.81	-0.19%	2,174,200
Apr 30, 2026	35.90	37.21	35.77	36.88	36.88	2.22%	2,154,350
Apr 29, 2026	35.87	36.31	35.59	36.08	36.08	-0.06%	1,272,900
Apr 28, 2026	36.80	36.90	35.80	36.10	36.10	-2.17%	1,719,500
Apr 27, 2026	35.18	37.21	34.90	36.90	36.90	4.89%	2,879,700
Apr 24, 2026	34.94	35.38	34.61	35.18	35.18	0.17%	1,588,600
Apr 23, 2026	35.41	36.18	34.99	35.12	35.12	-0.34%	2,729,276
Apr 22, 2026	35.33	35.77	33.90	35.24	35.24	-4.50%	5,815,334
Apr 21, 2026	36.91	37.10	36.51	36.90	36.90	-0.54%	1,718,400
Apr 20, 2026	37.50	37.50	36.66	37.10	37.10	0.87%	1,942,200
Apr 17, 2026	36.33	36.89	36.22	36.78	36.78	1.52%	1,698,600
Apr 16, 2026	36.41	36.63	35.92	36.23	36.23	-1.23%	2,531,400
Apr 15, 2026	35.88	37.41	35.83	36.68	36.68	2.40%	3,586,874
Apr 14, 2026	35.95	36.26	35.35	35.82	35.82	0.82%	1,974,374
Apr 13, 2026	35.65	36.30	35.10	35.53	35.53	-0.34%	2,825,800
Apr 10, 2026	35.76	36.51	35.42	35.65	35.65	2.06%	2,615,200
Apr 9, 2026	34.89	35.20	34.47	34.93	34.93	-0.09%	1,069,500
Apr 8, 2026	33.76	34.96	33.65	34.96	34.96	5.62%	1,518,000
Apr 7, 2026	33.28	33.35	32.73	33.10	33.10	0.42%	712,400
Apr 3, 2026	33.23	33.50	32.87	32.96	32.96	-0.60%	607,516
Apr 2, 2026	33.79	33.88	32.96	33.16	33.16	-1.92%	747,600
Apr 1, 2026	33.69	34.05	33.57	33.81	33.81	1.59%	981,400
Mar 31, 2026	33.48	34.00	33.22	33.28	33.28	-0.72%	854,700
Mar 30, 2026	33.22	33.74	33.01	33.52	33.52	-0.06%	1,042,800
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