Suzhou Etron Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	33.44	35.11	30.46	35.02	35.02	4.23%	5,661,523
Jul 20, 2026	35.65	36.45	32.77	33.60	33.60	-3.59%	6,402,400
Jul 17, 2026	38.00	38.98	34.85	34.85	34.85	-9.99%	5,503,800
Jul 16, 2026	40.09	41.50	38.28	38.72	38.72	-5.63%	5,459,550
Jul 15, 2026	43.47	43.54	40.40	41.03	41.03	-2.77%	4,976,100
Jul 14, 2026	42.10	42.90	40.41	42.20	42.20	1.27%	6,014,300
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