Wuxi ETEK Microelectronics Co., Ltd. Class A 688601
SSE · China · Electronic Technology
CNY 57.46-1.94 (-3.27%)
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 57.46 | -3.27% | CNY 59.40 | CNY 59.99 | CNY 57.13 | 2.61M |
| 2026-09-29 | CNY 59.40 | +3.47% | CNY 57.00 | CNY 60.40 | CNY 56.59 | 3.04M |
| 2026-09-28 | CNY 57.41 | -5.79% | CNY 60.79 | CNY 62.50 | CNY 56.82 | 3.53M |
| 2026-09-24 | CNY 60.94 | -3.05% | CNY 62.24 | CNY 62.87 | CNY 60.77 |
| 1.96M |
| 2026-09-23 | CNY 62.86 | +2.91% | CNY 61.08 | CNY 63.88 | CNY 60.93 | 3.77M |
| 2026-09-22 | CNY 61.08 | -2.89% | CNY 63.93 | CNY 64.77 | CNY 60.85 | 4.17M |
| 2026-09-21 | CNY 62.90 | +1.96% | CNY 62.07 | CNY 63.54 | CNY 61.25 | 3.27M |
| 2026-09-18 | CNY 61.69 | +3.63% | CNY 59.82 | CNY 62.52 | CNY 59.82 | 3.55M |
| 2026-09-17 | CNY 59.53 | -1.77% | CNY 60.53 | CNY 61.63 | CNY 58.98 | 3.66M |
| 2026-09-16 | CNY 60.60 | +5.76% | CNY 57.36 | CNY 60.68 | CNY 56.74 | 3.80M |
| 2026-09-15 | CNY 57.30 | -1.38% | CNY 58.08 | CNY 58.35 | CNY 56.65 | 2.78M |
| 2026-09-14 | CNY 58.10 | +4.89% | CNY 55.67 | CNY 58.57 | CNY 54.10 | 3.83M |
| 2026-09-11 | CNY 55.39 | -7.22% | CNY 58.46 | CNY 58.98 | CNY 54.00 | 6.67M |
| 2026-09-10 | CNY 59.70 | -1.92% | CNY 60.58 | CNY 61.84 | CNY 59.58 | 2.81M |
| 2026-09-09 | CNY 60.87 | +0.84% | CNY 61.88 | CNY 62.90 | CNY 60.51 | 4.42M |
| 2026-09-08 | CNY 60.36 | -1.84% | CNY 61.49 | CNY 61.90 | CNY 59.60 | 3.38M |
| 2026-09-07 | CNY 61.49 | +1.62% | CNY 60.55 | CNY 62.60 | CNY 59.73 | 4.77M |
| 2026-09-04 | CNY 60.51 | -1.91% | CNY 62.25 | CNY 62.61 | CNY 59.60 | 4.50M |
| 2026-09-03 | CNY 61.69 | -0.15% | CNY 62.50 | CNY 62.50 | CNY 60.18 | 4.51M |
| 2026-09-02 | CNY 61.78 | -3.30% | CNY 63.34 | CNY 65.28 | CNY 61.00 | 6.45M |
| 2026-09-01 | CNY 63.89 | -1.19% | CNY 64.08 | CNY 65.29 | CNY 63.00 | 6.94M |
| 2026-08-31 | CNY 64.66 | +18.21% | CNY 53.88 | CNY 65.50 | CNY 53.00 | 16.22M |
| 2026-08-28 | CNY 54.70 | +0.90% | CNY 54.00 | CNY 56.40 | CNY 53.40 | 6.03M |
| 2026-08-27 | CNY 54.21 | +3.57% | CNY 52.67 | CNY 54.40 | CNY 50.70 | 5.94M |
| 2026-08-26 | CNY 52.34 | +5.33% | CNY 49.63 | CNY 52.52 | CNY 49.28 | 8.33M |
| 2026-08-25 | CNY 49.69 | +0.59% | CNY 48.96 | CNY 49.96 | CNY 47.19 | 3.31M |
| 2026-08-24 | CNY 49.40 | +1.88% | CNY 49.40 | CNY 51.34 | CNY 47.68 | 5.27M |
| 2026-08-21 | CNY 48.49 | +4.62% | CNY 46.12 | CNY 48.92 | CNY 45.20 | 3.56M |
| 2026-08-20 | CNY 46.35 | +1.40% | CNY 46.61 | CNY 47.50 | CNY 45.01 | 3.12M |
| 2026-08-19 | CNY 45.71 | -7.47% | CNY 48.26 | CNY 49.23 | CNY 45.51 | 4.33M |
| 2026-08-18 | CNY 49.40 | -2.18% | CNY 50.00 | CNY 50.79 | CNY 48.68 | 4.60M |
| 2026-08-17 | CNY 50.50 | +8.79% | CNY 47.07 | CNY 50.82 | CNY 45.92 | 5.83M |
| 2026-08-14 | CNY 46.42 | +3.48% | CNY 45.08 | CNY 46.50 | CNY 44.54 | 2.82M |
| 2026-08-13 | CNY 44.86 | -1.84% | CNY 45.90 | CNY 46.98 | CNY 44.65 | 4.60M |
| 2026-08-12 | CNY 45.70 | +3.04% | CNY 44.24 | CNY 46.32 | CNY 44.01 | 4.21M |
| 2026-08-11 | CNY 44.35 | +6.48% | CNY 42.25 | CNY 45.12 | CNY 41.18 | 5.71M |
| 2026-08-10 | CNY 41.65 | +1.39% | CNY 42.00 | CNY 42.68 | CNY 40.53 | 3.66M |
| 2026-08-07 | CNY 41.08 | +2.44% | CNY 40.06 | CNY 41.23 | CNY 39.41 | 3.12M |
| 2026-08-06 | CNY 40.10 | +2.37% | CNY 38.89 | CNY 40.87 | CNY 38.31 | 4.44M |
| 2026-08-05 | CNY 39.17 | +2.22% | CNY 38.25 | CNY 39.56 | CNY 38.02 | 4.37M |
| 2026-08-04 | CNY 38.32 | +5.86% | CNY 36.55 | CNY 38.96 | CNY 35.97 | 5.15M |
| 2026-08-03 | CNY 36.20 | +2.58% | CNY 35.70 | CNY 37.18 | CNY 34.73 | 4.79M |
| 2026-07-31 | CNY 35.29 | +6.23% | CNY 35.00 | CNY 36.76 | CNY 34.60 | 6.24M |
| 2026-07-30 | CNY 33.22 | -8.23% | CNY 36.15 | CNY 36.15 | CNY 33.18 | 6.82M |
| 2026-07-29 | CNY 36.20 | +1.03% | CNY 36.00 | CNY 37.50 | CNY 34.81 | 4.66M |
| 2026-07-28 | CNY 35.83 | -3.81% | CNY 36.32 | CNY 38.75 | CNY 35.68 | 4.57M |
| 2026-07-27 | CNY 37.25 | -1.22% | CNY 37.41 | CNY 38.76 | CNY 36.51 | 4.62M |
| 2026-07-24 | CNY 37.71 | +1.07% | CNY 36.43 | CNY 39.94 | CNY 36.40 | 4.56M |
| 2026-07-23 | CNY 37.31 | -4.09% | CNY 39.49 | CNY 39.49 | CNY 36.67 | 5.08M |
| 2026-07-22 | CNY 38.90 | -6.22% | CNY 40.81 | CNY 41.75 | CNY 38.81 | 4.57M |
| 2026-07-21 | CNY 41.48 | +5.68% | CNY 39.51 | CNY 41.97 | CNY 35.30 | 6.00M |
| 2026-07-20 | CNY 39.25 | -5.60% | CNY 42.66 | CNY 44.00 | CNY 38.53 | 5.07M |
| 2026-07-17 | CNY 41.58 | -14.16% | CNY 47.49 | CNY 48.15 | CNY 41.20 | 7.29M |
| 2026-07-16 | CNY 48.44 | -1.80% | CNY 48.89 | CNY 50.20 | CNY 47.53 | 4.89M |
| 2026-07-15 | CNY 49.33 | -0.20% | CNY 49.73 | CNY 52.42 | CNY 48.70 | 5.98M |
| 2026-07-14 | CNY 49.43 | -0.20% | CNY 49.20 | CNY 50.51 | CNY 46.00 | 7.13M |
| 2026-07-13 | CNY 49.53 | -12.26% | CNY 55.06 | CNY 56.73 | CNY 49.31 | 7.79M |
| 2026-07-10 | CNY 56.45 | -3.45% | CNY 58.16 | CNY 60.35 | CNY 56.45 | 7.46M |
| 2026-07-09 | CNY 58.47 | +7.44% | CNY 54.10 | CNY 58.86 | CNY 54.10 | 6.62M |
| 2026-07-08 | CNY 54.42 | -3.95% | CNY 56.00 | CNY 57.84 | CNY 53.10 | 4.58M |
| 2026-07-07 | CNY 56.66 | -1.01% | CNY 56.20 | CNY 59.28 | CNY 55.42 | 5.54M |
| 2026-07-06 | CNY 57.24 | +5.88% | CNY 55.41 | CNY 59.88 | CNY 51.80 | 8.53M |
| 2026-07-03 | CNY 54.06 | -4.56% | CNY 56.33 | CNY 56.33 | CNY 54.04 | 4.47M |
| 2026-07-02 | CNY 56.64 | -3.72% | CNY 57.50 | CNY 60.50 | CNY 55.30 | 5.94M |
| 2026-07-01 | CNY 58.83 | -2.84% | CNY 61.00 | CNY 62.94 | CNY 58.53 | 7.23M |
| 2026-06-30 | CNY 60.55 | +11.26% | CNY 54.08 | CNY 60.99 | CNY 53.88 | 8.06M |
| 2026-06-29 | CNY 54.42 | -2.94% | CNY 55.80 | CNY 57.13 | CNY 52.50 | 5.94M |
| 2026-06-26 | CNY 56.07 | -4.82% | CNY 58.00 | CNY 60.78 | CNY 56.00 | 6.88M |
| 2026-06-25 | CNY 58.91 | +0.58% | CNY 59.32 | CNY 59.32 | CNY 56.20 | 6.83M |
| 2026-06-24 | CNY 58.57 | -0.37% | CNY 57.97 | CNY 59.70 | CNY 56.51 | 5.50M |
| 2026-06-23 | CNY 58.79 | -0.71% | CNY 59.66 | CNY 62.23 | CNY 57.90 | 7.90M |
| 2026-06-22 | CNY 59.21 | -3.33% | CNY 61.38 | CNY 61.50 | CNY 57.64 | 8.46M |
| 2026-06-18 | CNY 61.25 | +2.68% | CNY 60.63 | CNY 61.35 | CNY 59.00 | 5.00M |
| 2026-06-17 | CNY 59.65 | -1.73% | CNY 60.88 | CNY 62.80 | CNY 59.25 | 7.13M |
| 2026-06-16 | CNY 60.70 | +6.90% | CNY 56.98 | CNY 61.90 | CNY 55.90 | 7.70M |
| 2026-06-15 | CNY 56.78 | +6.77% | CNY 53.30 | CNY 57.90 | CNY 53.00 | 6.47M |
| 2026-06-12 | CNY 53.18 | +1.49% | CNY 53.92 | CNY 54.42 | CNY 51.81 | 6.17M |
| 2026-06-11 | CNY 52.40 | +3.33% | CNY 50.78 | CNY 54.50 | CNY 49.78 | 6.20M |
| 2026-06-10 | CNY 50.71 | -2.78% | CNY 51.58 | CNY 52.46 | CNY 49.85 | 4.61M |
| 2026-06-09 | CNY 52.16 | +1.07% | CNY 52.40 | CNY 52.66 | CNY 51.50 | 3.81M |
| 2026-06-08 | CNY 51.61 | -4.58% | CNY 51.90 | CNY 54.42 | CNY 51.22 | 5.10M |
| 2026-06-05 | CNY 54.09 | -2.31% | CNY 55.30 | CNY 56.99 | CNY 53.29 | 5.39M |
| 2026-06-04 | CNY 55.37 | -0.72% | CNY 55.00 | CNY 56.70 | CNY 54.52 | 4.94M |
| 2026-06-03 | CNY 55.77 | +2.59% | CNY 54.59 | CNY 56.75 | CNY 53.96 | 5.99M |
| 2026-06-02 | CNY 54.36 | +1.85% | CNY 53.96 | CNY 54.95 | CNY 51.00 | 6.71M |
| 2026-06-01 | CNY 53.37 | +0.04% | CNY 53.00 | CNY 55.14 | CNY 52.17 | 7.27M |
| 2026-05-29 | CNY 53.35 | -10.23% | CNY 59.42 | CNY 59.63 | CNY 52.50 | 9.16M |
| 2026-05-28 | CNY 59.43 | -2.08% | CNY 60.20 | CNY 60.81 | CNY 58.26 | 5.85M |
| 2026-05-27 | CNY 60.69 | -4.95% | CNY 64.00 | CNY 64.56 | CNY 60.21 | 5.86M |
| 2026-05-26 | CNY 63.85 | -1.66% | CNY 65.15 | CNY 65.65 | CNY 61.70 | 6.66M |