Wuxi ETEK Microelectronics Co.,Ltd. (688601.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 38.99 | 39.94 | 38.56 | 39.88 | 39.88 | 2,635,050 |
| 16 May 2024 | 40.30 | 40.58 | 39.12 | 39.15 | 39.15 | 2,763,459 |
| 15 May 2024 | 39.88 | 40.45 | 39.07 | 39.78 | 39.78 | 2,125,549 |
| 14 May 2024 | 40.43 | 40.82 | 39.60 | 39.88 | 39.88 | 2,630,108 |
| 13 May 2024 | 40.88 | 40.98 | 39.69 | 39.88 | 39.88 | 2,747,894 |
| 10 May 2024 | 43.21 | 43.22 | 40.95 | 41.02 | 41.02 | 3,368,011 |
| 09 May 2024 | 41.59 | 43.20 | 41.59 | 42.82 | 42.82 | 3,659,539 |
| 08 May 2024 | 43.86 | 44.00 | 41.71 | 41.75 | 41.75 | 4,185,100 |
| 07 May 2024 | 44.29 | 44.90 | 43.81 | 43.98 | 43.98 | 2,933,490 |
| 06 May 2024 | 44.88 | 45.19 | 44.03 | 44.38 | 44.38 | 4,284,982 |
| 30 Apr 2024 | 46.07 | 46.78 | 43.66 | 44.00 | 44.00 | 6,354,437 |
| 29 Apr 2024 | 42.43 | 44.13 | 42.15 | 43.88 | 43.88 | 3,548,686 |
| 26 Apr 2024 | 41.18 | 42.52 | 40.74 | 42.08 | 42.08 | 3,288,306 |
| 25 Apr 2024 | 40.55 | 41.68 | 40.55 | 40.98 | 40.98 | 2,647,673 |
| 24 Apr 2024 | 39.58 | 40.66 | 39.42 | 40.53 | 40.53 | 2,894,502 |
| 23 Apr 2024 | 39.28 | 39.99 | 39.20 | 39.30 | 39.30 | 2,412,949 |
| 22 Apr 2024 | 37.59 | 39.80 | 36.94 | 39.26 | 39.26 | 3,858,917 |
| 19 Apr 2024 | 40.38 | 40.50 | 38.10 | 38.60 | 38.60 | 6,187,991 |
| 18 Apr 2024 | 41.92 | 42.30 | 40.87 | 40.87 | 40.87 | 3,641,819 |
| 17 Apr 2024 | 39.52 | 42.80 | 39.52 | 42.30 | 42.30 | 4,804,043 |
| 16 Apr 2024 | 41.25 | 41.38 | 39.07 | 39.12 | 39.12 | 3,214,542 |
| 15 Apr 2024 | 42.20 | 43.00 | 39.95 | 40.66 | 40.66 | 4,092,211 |
| 12 Apr 2024 | 41.17 | 43.13 | 41.17 | 42.11 | 42.11 | 2,485,554 |
| 11 Apr 2024 | 41.70 | 42.42 | 41.07 | 41.11 | 41.11 | 1,320,544 |
| 10 Apr 2024 | 42.88 | 42.88 | 41.31 | 41.67 | 41.67 | 1,808,882 |
| 09 Apr 2024 | 41.83 | 42.84 | 41.52 | 42.76 | 42.76 | 1,658,747 |
| 08 Apr 2024 | 42.42 | 43.25 | 42.02 | 42.05 | 42.05 | 2,176,716 |
| 03 Apr 2024 | 43.51 | 43.75 | 41.81 | 42.61 | 42.61 | 2,579,749 |
| 02 Apr 2024 | 46.01 | 46.01 | 43.28 | 43.73 | 43.73 | 3,691,516 |
| 01 Apr 2024 | 45.55 | 46.50 | 45.03 | 46.05 | 46.05 | 2,274,826 |
| 29 Mar 2024 | 45.98 | 46.49 | 43.53 | 45.55 | 45.55 | 2,454,562 |
| 28 Mar 2024 | 47.86 | 48.43 | 45.98 | 46.60 | 46.60 | 3,606,205 |
| 27 Mar 2024 | 49.34 | 49.41 | 47.10 | 47.95 | 47.95 | 1,701,630 |
| 26 Mar 2024 | 49.95 | 50.95 | 48.66 | 49.41 | 49.41 | 2,769,555 |
| 25 Mar 2024 | 53.46 | 53.49 | 50.05 | 50.07 | 50.07 | 2,680,697 |
| 22 Mar 2024 | 53.99 | 54.58 | 52.85 | 53.50 | 53.50 | 1,703,392 |
| 21 Mar 2024 | 54.50 | 55.13 | 53.00 | 54.02 | 54.02 | 1,777,208 |
| 20 Mar 2024 | 53.58 | 54.69 | 53.21 | 54.32 | 54.32 | 1,766,895 |
| 19 Mar 2024 | 54.63 | 55.25 | 53.20 | 53.66 | 53.66 | 2,552,892 |
| 18 Mar 2024 | 53.96 | 54.87 | 52.80 | 54.71 | 54.71 | 2,664,560 |
| 15 Mar 2024 | 52.10 | 53.39 | 51.80 | 53.32 | 53.32 | 2,041,928 |
| 14 Mar 2024 | 52.70 | 53.80 | 51.89 | 52.90 | 52.90 | 2,048,314 |
| 13 Mar 2024 | 53.18 | 54.38 | 52.80 | 53.27 | 53.27 | 2,283,186 |
| 12 Mar 2024 | 53.60 | 54.26 | 52.58 | 53.14 | 53.14 | 2,676,838 |
| 11 Mar 2024 | 53.60 | 53.60 | 51.88 | 53.41 | 53.41 | 2,657,652 |
| 08 Mar 2024 | 52.32 | 54.27 | 52.32 | 53.68 | 53.68 | 2,566,691 |
| 07 Mar 2024 | 53.41 | 54.15 | 51.49 | 52.22 | 52.22 | 3,425,610 |
| 06 Mar 2024 | 51.88 | 54.68 | 51.20 | 53.65 | 53.65 | 4,266,577 |
| 05 Mar 2024 | 53.95 | 55.02 | 52.00 | 52.21 | 52.21 | 6,029,847 |
| 04 Mar 2024 | 56.55 | 59.88 | 53.70 | 54.18 | 54.18 | 6,745,138 |
| 01 Mar 2024 | 51.47 | 55.78 | 50.82 | 54.15 | 54.15 | 5,939,710 |
| 29 Feb 2024 | 46.91 | 52.50 | 46.91 | 51.87 | 51.87 | 6,137,019 |
| 28 Feb 2024 | 47.12 | 51.80 | 44.45 | 46.80 | 46.80 | 5,998,388 |
| 27 Feb 2024 | 44.42 | 46.66 | 44.33 | 46.39 | 46.39 | 3,043,014 |
| 26 Feb 2024 | 47.45 | 47.62 | 44.70 | 45.10 | 45.10 | 5,512,988 |
| 23 Feb 2024 | 43.80 | 46.70 | 43.25 | 46.29 | 46.29 | 4,133,646 |
| 22 Feb 2024 | 43.00 | 44.32 | 42.33 | 43.62 | 43.62 | 2,904,459 |
| 21 Feb 2024 | 42.02 | 45.23 | 41.81 | 42.84 | 42.84 | 4,113,482 |
| 20 Feb 2024 | 43.00 | 44.03 | 41.10 | 43.07 | 43.07 | 5,965,573 |
| 19 Feb 2024 | 39.00 | 44.04 | 37.45 | 44.04 | 44.04 | 7,090,744 |
| 08 Feb 2024 | 31.96 | 37.50 | 31.90 | 36.70 | 36.70 | 3,854,498 |
| 07 Feb 2024 | 32.34 | 33.60 | 31.48 | 32.11 | 32.11 | 3,128,130 |
| 06 Feb 2024 | 30.54 | 33.19 | 29.18 | 32.50 | 32.50 | 2,894,272 |
| 05 Feb 2024 | 32.70 | 33.39 | 29.70 | 31.00 | 31.00 | 3,161,149 |
| 02 Feb 2024 | 36.41 | 36.60 | 32.52 | 33.72 | 33.72 | 2,263,383 |
| 01 Feb 2024 | 36.32 | 37.28 | 35.35 | 36.43 | 36.43 | 1,927,909 |
| 31 Jan 2024 | 38.21 | 38.59 | 36.31 | 36.40 | 36.40 | 2,126,483 |
| 30 Jan 2024 | 38.03 | 39.48 | 37.78 | 38.27 | 38.27 | 1,854,286 |
| 29 Jan 2024 | 40.28 | 41.66 | 38.29 | 38.50 | 38.50 | 2,491,359 |
| 26 Jan 2024 | 42.54 | 42.90 | 40.00 | 40.48 | 40.48 | 1,879,683 |
| 25 Jan 2024 | 41.50 | 43.36 | 41.02 | 42.91 | 42.91 | 1,880,438 |
| 24 Jan 2024 | 41.66 | 42.02 | 39.92 | 41.59 | 41.59 | 1,815,100 |
| 23 Jan 2024 | 40.88 | 42.33 | 40.88 | 41.66 | 41.66 | 1,866,386 |
| 22 Jan 2024 | 44.18 | 44.29 | 40.76 | 40.90 | 40.90 | 1,870,542 |
| 19 Jan 2024 | 45.53 | 46.20 | 43.55 | 43.81 | 43.81 | 1,664,381 |
| 18 Jan 2024 | 44.45 | 46.00 | 43.35 | 44.90 | 44.90 | 2,179,016 |
| 17 Jan 2024 | 45.36 | 46.40 | 44.75 | 44.90 | 44.90 | 1,034,960 |
| 16 Jan 2024 | 46.90 | 46.90 | 44.91 | 45.73 | 45.73 | 1,616,922 |
| 15 Jan 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 12 Jan 2024 | 47.35 | 47.35 | 46.00 | 46.02 | 46.02 | 1,289,620 |
| 11 Jan 2024 | 46.56 | 47.67 | 46.11 | 47.30 | 47.30 | 1,695,002 |
| 10 Jan 2024 | 47.00 | 48.29 | 46.29 | 46.81 | 46.81 | 1,380,850 |
| 09 Jan 2024 | 47.59 | 48.68 | 46.81 | 47.30 | 47.30 | 1,941,525 |
| 08 Jan 2024 | 48.45 | 49.49 | 47.10 | 47.44 | 47.44 | 1,587,521 |
| 05 Jan 2024 | 50.02 | 51.21 | 48.67 | 48.95 | 48.95 | 1,707,670 |
| 04 Jan 2024 | 51.88 | 52.45 | 50.15 | 50.50 | 50.50 | 1,371,696 |
| 03 Jan 2024 | 52.60 | 52.70 | 51.08 | 51.51 | 51.51 | 1,635,681 |
| 02 Jan 2024 | 52.66 | 54.40 | 52.60 | 52.60 | 52.60 | 2,678,991 |
| 29 Dec 2023 | 51.73 | 52.66 | 51.11 | 52.39 | 52.39 | 1,829,733 |
| 28 Dec 2023 | 50.30 | 52.29 | 49.69 | 51.72 | 51.72 | 1,771,092 |
| 27 Dec 2023 | 49.18 | 50.80 | 49.00 | 50.42 | 50.42 | 1,831,960 |
| 26 Dec 2023 | 50.92 | 51.40 | 48.55 | 48.74 | 48.74 | 2,233,868 |
| 25 Dec 2023 | 50.53 | 51.50 | 50.23 | 50.93 | 50.93 | 988,282 |
| 22 Dec 2023 | 52.32 | 52.60 | 50.27 | 50.69 | 50.69 | 1,253,228 |
| 21 Dec 2023 | 51.02 | 52.66 | 50.45 | 52.10 | 52.10 | 1,352,299 |
| 20 Dec 2023 | 52.02 | 52.37 | 50.96 | 51.42 | 51.42 | 1,176,033 |
| 19 Dec 2023 | 51.78 | 52.79 | 51.15 | 51.82 | 51.82 | 1,328,820 |
| 18 Dec 2023 | 51.75 | 51.75 | 51.02 | 51.47 | 51.47 | 1,512,941 |
| 15 Dec 2023 | 52.54 | 53.00 | 51.50 | 52.01 | 52.01 | 957,112 |
| 14 Dec 2023 | 52.82 | 53.49 | 52.18 | 52.28 | 52.28 | 1,663,803 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.