Suzhou Etron Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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