Suzhou Etron Technologies Co. Ltd. Class A 603380
SSE · China · Electronic Technology
CNY 32.40-0.47 (-1.43%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 32.40 | -1.43% | CNY 33.01 | CNY 33.21 | CNY 32.31 | 1.54M |
| 2026-09-29 | CNY 32.87 | +1.92% | CNY 32.05 | CNY 33.22 | CNY 31.80 | 2.31M |
| 2026-09-28 | CNY 32.25 | -5.78% | CNY 34.13 | CNY 34.49 | CNY 31.72 | 3.28M |
| 2026-09-24 | CNY 34.23 | -4.01% | CNY 35.46 | CNY 35.78 | CNY 34.17 | 2.52M |
| 2026-09-23 | CNY 35.66 | +0.88% | CNY 35.50 | CNY 35.97 | CNY 35.13 | 2.47M |
| 2026-09-22 | CNY 35.35 | +0.43% | CNY 35.48 | CNY 35.85 | CNY 35.13 | 2.48M |
| 2026-09-21 | CNY 35.20 | +0.20% | CNY 35.02 | CNY 35.62 | CNY 34.95 | 2.10M |
| 2026-09-18 | CNY 35.13 | +3.45% | CNY 34.25 | CNY 35.50 | CNY 34.11 | 3.66M |
| 2026-09-17 | CNY 33.96 | -0.76% | CNY 34.21 | CNY 34.55 | CNY 33.91 | 1.80M |
| 2026-09-16 | CNY 34.22 | +2.58% | CNY 33.36 | CNY 34.42 | CNY 33.03 | 2.17M |
| 2026-09-15 | CNY 33.36 | -1.65% | CNY 33.82 | CNY 34.28 | CNY 33.32 | 2.25M |
| 2026-09-14 | CNY 33.92 | +5.15% | CNY 32.05 | CNY 34.33 | CNY 31.65 | 4.70M |
| 2026-09-11 | CNY 32.26 | -1.41% | CNY 32.49 | CNY 32.65 | CNY 31.52 | 2.56M |
| 2026-09-10 | CNY 32.72 | -2.97% | CNY 33.48 | CNY 33.51 | CNY 32.45 | 2.94M |
| 2026-09-09 | CNY 33.72 | -2.88% | CNY 34.81 | CNY 35.89 | CNY 33.36 | 4.36M |
| 2026-09-08 | CNY 34.72 | -0.43% | CNY 34.85 | CNY 35.18 | CNY 34.04 | 3.14M |
| 2026-09-07 | CNY 34.87 | +4.97% | CNY 33.57 | CNY 35.45 | CNY 33.50 | 6.14M |
| 2026-09-04 | CNY 33.22 | -5.60% | CNY 35.45 | CNY 35.49 | CNY 33.01 | 5.17M |
| 2026-09-03 | CNY 35.19 | +4.42% | CNY 34.00 | CNY 35.60 | CNY 34.00 | 7.29M |
| 2026-09-02 | CNY 33.70 | -1.46% | CNY 34.05 | CNY 34.17 | CNY 33.48 | 2.35M |
| 2026-09-01 | CNY 34.20 | -4.17% | CNY 35.80 | CNY 35.80 | CNY 34.00 | 3.68M |
| 2026-08-31 | CNY 35.69 | +3.75% | CNY 34.00 | CNY 35.99 | CNY 33.65 | 3.78M |
| 2026-08-28 | CNY 34.40 | +0.32% | CNY 34.25 | CNY 35.63 | CNY 34.01 | 3.52M |
| 2026-08-27 | CNY 34.29 | +0.91% | CNY 33.88 | CNY 34.60 | CNY 33.56 | 3.82M |
| 2026-08-26 | CNY 33.98 | +0.15% | CNY 34.39 | CNY 34.59 | CNY 33.30 | 2.86M |
| 2026-08-25 | CNY 33.93 | -0.18% | CNY 33.99 | CNY 34.32 | CNY 33.00 | 3.48M |
| 2026-08-24 | CNY 33.99 | -4.17% | CNY 35.00 | CNY 35.78 | CNY 33.41 | 3.78M |
| 2026-08-21 | CNY 35.47 | +5.19% | CNY 33.25 | CNY 36.00 | CNY 33.01 | 3.92M |
| 2026-08-20 | CNY 33.72 | +3.75% | CNY 33.00 | CNY 34.38 | CNY 32.84 | 2.48M |
| 2026-08-19 | CNY 32.50 | -8.42% | CNY 34.84 | CNY 34.84 | CNY 32.21 | 3.14M |
| 2026-08-18 | CNY 35.49 | -0.62% | CNY 35.64 | CNY 35.85 | CNY 34.66 | 3.08M |
| 2026-08-17 | CNY 35.71 | +6.15% | CNY 33.65 | CNY 35.78 | CNY 33.37 | 4.51M |
| 2026-08-14 | CNY 33.64 | +0.72% | CNY 33.54 | CNY 33.85 | CNY 33.15 | 1.90M |
| 2026-08-13 | CNY 33.40 | -0.03% | CNY 33.65 | CNY 34.22 | CNY 33.37 | 2.26M |
| 2026-08-12 | CNY 33.41 | +1.00% | CNY 33.05 | CNY 33.71 | CNY 32.92 | 1.67M |
| 2026-08-11 | CNY 33.08 | +0.06% | CNY 32.70 | CNY 33.64 | CNY 32.50 | 1.93M |
| 2026-08-10 | CNY 33.06 | -0.69% | CNY 33.50 | CNY 33.68 | CNY 32.36 | 2.37M |
| 2026-08-07 | CNY 33.29 | +1.15% | CNY 32.78 | CNY 33.62 | CNY 32.46 | 3.36M |
| 2026-08-06 | CNY 32.91 | +0.92% | CNY 32.60 | CNY 33.26 | CNY 31.92 | 2.60M |
| 2026-08-05 | CNY 32.61 | +3.95% | CNY 31.56 | CNY 32.97 | CNY 31.31 | 2.94M |
| 2026-08-04 | CNY 31.37 | +5.69% | CNY 30.25 | CNY 31.46 | CNY 29.67 | 3.03M |
| 2026-08-03 | CNY 29.68 | +0.34% | CNY 29.49 | CNY 30.15 | CNY 29.07 | 2.64M |
| 2026-07-31 | CNY 29.58 | +0.92% | CNY 30.05 | CNY 31.10 | CNY 29.51 | 3.09M |
| 2026-07-30 | CNY 29.31 | -6.95% | CNY 31.23 | CNY 31.72 | CNY 29.02 | 3.95M |
| 2026-07-29 | CNY 31.50 | -3.23% | CNY 32.38 | CNY 32.80 | CNY 30.59 | 3.86M |
| 2026-07-28 | CNY 32.55 | -5.07% | CNY 33.65 | CNY 34.34 | CNY 32.33 | 2.45M |
| 2026-07-27 | CNY 34.29 | +4.70% | CNY 32.45 | CNY 35.05 | CNY 31.50 | 3.32M |
| 2026-07-24 | CNY 32.75 | -3.82% | CNY 33.40 | CNY 34.18 | CNY 32.73 | 2.21M |
| 2026-07-23 | CNY 34.05 | -0.96% | CNY 34.75 | CNY 35.68 | CNY 33.66 | 2.74M |
| 2026-07-22 | CNY 34.38 | -1.83% | CNY 35.00 | CNY 36.00 | CNY 33.88 | 4.18M |
| 2026-07-21 | CNY 35.02 | +4.23% | CNY 33.44 | CNY 35.11 | CNY 30.46 | 5.66M |
| 2026-07-20 | CNY 33.60 | -3.59% | CNY 35.65 | CNY 36.45 | CNY 32.77 | 6.40M |
| 2026-07-17 | CNY 34.85 | -9.99% | CNY 38.00 | CNY 38.98 | CNY 34.85 | 5.50M |
| 2026-07-16 | CNY 38.72 | -5.63% | CNY 40.09 | CNY 41.50 | CNY 38.28 | 5.46M |
| 2026-07-15 | CNY 41.03 | -2.77% | CNY 43.47 | CNY 43.54 | CNY 40.40 | 4.98M |
| 2026-07-14 | CNY 42.20 | +1.27% | CNY 42.10 | CNY 42.90 | CNY 40.41 | 6.01M |
| 2026-07-13 | CNY 41.67 | +0.87% | CNY 40.11 | CNY 44.83 | CNY 40.08 | 9.17M |
| 2026-07-10 | CNY 41.31 | -2.94% | CNY 41.00 | CNY 43.75 | CNY 40.47 | 9.28M |
| 2026-07-09 | CNY 42.56 | -10.00% | CNY 47.24 | CNY 47.26 | CNY 42.56 | 14.34M |
| 2026-07-08 | CNY 47.29 | +10.00% | CNY 45.44 | CNY 47.29 | CNY 45.00 | 4.97M |
| 2026-07-07 | CNY 42.99 | -6.38% | CNY 45.13 | CNY 46.30 | CNY 42.70 | 4.94M |
| 2026-07-06 | CNY 45.92 | +6.47% | CNY 44.20 | CNY 47.28 | CNY 43.26 | 7.97M |
| 2026-07-03 | CNY 43.13 | +2.62% | CNY 42.65 | CNY 44.85 | CNY 42.19 | 5.36M |
| 2026-07-02 | CNY 42.03 | -8.63% | CNY 44.50 | CNY 45.00 | CNY 42.02 | 5.12M |
| 2026-07-01 | CNY 46.00 | +2.02% | CNY 45.23 | CNY 48.18 | CNY 45.23 | 6.27M |
| 2026-06-30 | CNY 45.09 | +5.57% | CNY 42.55 | CNY 45.70 | CNY 42.40 | 5.99M |
| 2026-06-29 | CNY 42.71 | -7.03% | CNY 45.96 | CNY 46.38 | CNY 41.68 | 7.16M |
| 2026-06-26 | CNY 45.94 | +1.19% | CNY 44.56 | CNY 47.80 | CNY 44.04 | 7.94M |
| 2026-06-25 | CNY 45.40 | +4.39% | CNY 44.38 | CNY 47.34 | CNY 43.54 | 9.15M |
| 2026-06-24 | CNY 43.49 | +1.42% | CNY 42.69 | CNY 43.94 | CNY 40.80 | 7.91M |
| 2026-06-23 | CNY 42.88 | -4.99% | CNY 43.57 | CNY 45.18 | CNY 42.80 | 8.57M |
| 2026-06-22 | CNY 45.13 | +9.99% | CNY 43.14 | CNY 45.13 | CNY 42.46 | 15.44M |
| 2026-06-18 | CNY 41.03 | +10.00% | CNY 36.86 | CNY 41.03 | CNY 36.81 | 4.11M |
| 2026-06-17 | CNY 37.30 | -1.35% | CNY 37.85 | CNY 37.95 | CNY 36.81 | 3.24M |
| 2026-06-16 | CNY 37.81 | +3.90% | CNY 36.10 | CNY 37.98 | CNY 35.80 | 3.67M |
| 2026-06-15 | CNY 36.39 | +3.32% | CNY 35.31 | CNY 36.84 | CNY 35.00 | 3.17M |
| 2026-06-12 | CNY 35.22 | +0.43% | CNY 35.90 | CNY 36.88 | CNY 34.86 | 2.94M |
| 2026-06-11 | CNY 35.07 | +0.03% | CNY 34.71 | CNY 35.75 | CNY 33.61 | 2.76M |
| 2026-06-10 | CNY 35.06 | -3.15% | CNY 36.13 | CNY 36.98 | CNY 34.60 | 2.62M |
| 2026-06-09 | CNY 36.20 | +2.90% | CNY 34.88 | CNY 37.51 | CNY 34.10 | 5.58M |
| 2026-06-08 | CNY 35.18 | -1.01% | CNY 33.00 | CNY 36.50 | CNY 33.00 | 3.89M |
| 2026-06-05 | CNY 35.54 | +1.11% | CNY 35.15 | CNY 36.26 | CNY 33.65 | 3.60M |
| 2026-06-04 | CNY 35.15 | -1.57% | CNY 35.38 | CNY 36.43 | CNY 34.88 | 3.61M |
| 2026-06-03 | CNY 35.71 | -4.75% | CNY 37.45 | CNY 37.67 | CNY 35.38 | 4.78M |
| 2026-06-02 | CNY 37.49 | +1.90% | CNY 36.50 | CNY 37.67 | CNY 36.30 | 3.36M |
| 2026-06-01 | CNY 36.79 | +0.77% | CNY 36.15 | CNY 37.73 | CNY 35.92 | 3.63M |
| 2026-05-29 | CNY 36.51 | -8.24% | CNY 40.83 | CNY 40.83 | CNY 36.26 | 4.81M |
| 2026-05-28 | CNY 39.79 | +3.22% | CNY 38.17 | CNY 40.28 | CNY 37.15 | 5.28M |
| 2026-05-27 | CNY 38.55 | -4.10% | CNY 39.83 | CNY 40.87 | CNY 38.19 | 3.94M |
| 2026-05-26 | CNY 40.20 | -1.66% | CNY 40.80 | CNY 42.49 | CNY 39.67 | 4.92M |