Sichuan Etrol Technologies Co., Ltd. (SHE:300370)
China · Delayed Price · Currency is CNY 3.210
-0.160 (-4.75%)
Sep 19, 2025, 3:04 PM CST
SHE:300370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.19 | 3.37 | 3.19 | 3.21 | 3.21 | -4.75% | 85,758,060 |
| Sep 18, 2025 | 3.40 | 3.52 | 3.31 | 3.37 | 3.37 | -0.59% | 118,415,598 |
| Sep 17, 2025 | 3.44 | 3.49 | 3.35 | 3.39 | 3.39 | -1.45% | 109,012,500 |
| Sep 16, 2025 | 3.32 | 3.54 | 3.26 | 3.44 | 3.44 | 4.56% | 165,600,780 |
| Sep 15, 2025 | 3.20 | 3.30 | 3.18 | 3.29 | 3.29 | 2.49% | 75,326,280 |
| Sep 12, 2025 | 3.19 | 3.24 | 3.17 | 3.21 | 3.21 | 0.31% | 56,548,687 |
| Sep 11, 2025 | 3.13 | 3.20 | 3.04 | 3.20 | 3.20 | 2.24% | 67,786,700 |
| Sep 10, 2025 | 3.08 | 3.16 | 3.08 | 3.13 | 3.13 | 1.62% | 40,584,440 |
| Sep 9, 2025 | 3.18 | 3.19 | 3.07 | 3.08 | 3.08 | -3.45% | 52,811,940 |
| Sep 8, 2025 | 3.21 | 3.22 | 3.14 | 3.19 | 3.19 | -0.62% | 54,475,200 |
| Sep 5, 2025 | 3.14 | 3.22 | 3.13 | 3.21 | 3.21 | 1.26% | 64,433,860 |
| Sep 4, 2025 | 3.30 | 3.30 | 3.08 | 3.17 | 3.17 | -3.65% | 100,710,254 |
| Sep 3, 2025 | 3.19 | 3.36 | 3.14 | 3.29 | 3.29 | 2.81% | 138,230,748 |
| Sep 2, 2025 | 3.23 | 3.28 | 3.16 | 3.20 | 3.20 | -0.62% | 64,321,147 |
| Sep 1, 2025 | 3.04 | 3.24 | 3.03 | 3.22 | 3.22 | 5.92% | 100,954,964 |
| Aug 29, 2025 | 3.09 | 3.09 | 3.01 | 3.04 | 3.04 | -1.62% | 35,661,360 |
| Aug 28, 2025 | 3.05 | 3.11 | 2.95 | 3.09 | 3.09 | 0.65% | 59,359,000 |
| Aug 27, 2025 | 3.16 | 3.21 | 3.06 | 3.07 | 3.07 | -3.46% | 57,443,340 |
| Aug 26, 2025 | 3.15 | 3.20 | 3.11 | 3.18 | 3.18 | 0.95% | 47,488,900 |
| Aug 25, 2025 | 3.17 | 3.21 | 3.13 | 3.15 | 3.15 | -0.63% | 51,062,850 |
| Aug 22, 2025 | 3.20 | 3.23 | 3.14 | 3.17 | 3.17 | -0.94% | 54,000,040 |
| Aug 21, 2025 | 3.22 | 3.26 | 3.16 | 3.20 | 3.20 | 0.31% | 54,689,840 |
| Aug 20, 2025 | 3.15 | 3.19 | 3.13 | 3.19 | 3.19 | 1.27% | 52,551,020 |
| Aug 19, 2025 | 3.14 | 3.16 | 3.10 | 3.15 | 3.15 | 0.64% | 51,513,680 |
| Aug 18, 2025 | 3.08 | 3.15 | 3.08 | 3.13 | 3.13 | 2.29% | 59,145,240 |
| Aug 15, 2025 | 3.03 | 3.09 | 3.03 | 3.06 | 3.06 | 0.33% | 37,675,600 |
| Aug 14, 2025 | 3.09 | 3.16 | 3.05 | 3.05 | 3.05 | -0.97% | 63,815,020 |
| Aug 13, 2025 | 3.08 | 3.14 | 3.06 | 3.08 | 3.08 | - | 33,381,245 |
| Aug 12, 2025 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | -0.65% | 27,433,620 |
| Aug 11, 2025 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | - | 29,061,560 |
| Aug 8, 2025 | 3.16 | 3.17 | 3.08 | 3.10 | 3.10 | -1.90% | 37,634,720 |
| Aug 7, 2025 | 3.09 | 3.18 | 3.07 | 3.16 | 3.16 | 2.27% | 68,568,680 |
| Aug 6, 2025 | 3.04 | 3.09 | 3.03 | 3.09 | 3.09 | 1.64% | 40,646,680 |
| Aug 5, 2025 | 3.03 | 3.06 | 3.02 | 3.04 | 3.04 | 0.33% | 23,761,100 |
| Aug 4, 2025 | 2.98 | 3.04 | 2.96 | 3.03 | 3.03 | 1.34% | 24,533,880 |
| Aug 1, 2025 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | 0.67% | 17,511,300 |
| Jul 31, 2025 | 3.00 | 3.05 | 2.96 | 2.97 | 2.97 | -1.33% | 26,280,992 |
| Jul 30, 2025 | 3.01 | 3.02 | 2.97 | 3.01 | 3.01 | - | 28,602,840 |
| Jul 29, 2025 | 3.04 | 3.04 | 2.97 | 3.01 | 3.01 | -0.99% | 27,974,200 |
| Jul 28, 2025 | 3.06 | 3.07 | 3.02 | 3.04 | 3.04 | -0.33% | 21,923,600 |
| Jul 25, 2025 | 3.07 | 3.07 | 3.03 | 3.05 | 3.05 | -0.65% | 23,128,941 |
| Jul 24, 2025 | 3.01 | 3.07 | 2.99 | 3.07 | 3.07 | 1.66% | 33,758,429 |
| Jul 23, 2025 | 3.08 | 3.11 | 3.01 | 3.02 | 3.02 | -2.58% | 41,203,861 |
| Jul 22, 2025 | 3.07 | 3.10 | 3.00 | 3.10 | 3.10 | 1.31% | 57,946,800 |
| Jul 21, 2025 | 2.97 | 3.08 | 2.97 | 3.06 | 3.06 | 3.03% | 45,925,090 |
| Jul 18, 2025 | 3.01 | 3.01 | 2.95 | 2.97 | 2.97 | -1.00% | 27,498,420 |
| Jul 17, 2025 | 3.00 | 3.03 | 2.98 | 3.00 | 3.00 | -0.33% | 24,572,400 |
| Jul 16, 2025 | 2.98 | 3.02 | 2.96 | 3.01 | 3.01 | 1.01% | 29,109,480 |
| Jul 15, 2025 | 3.05 | 3.05 | 2.95 | 2.98 | 2.98 | -1.97% | 36,221,966 |
| Jul 14, 2025 | 3.07 | 3.08 | 3.02 | 3.04 | 3.04 | -0.65% | 25,095,244 |