Shanghai - Delayed Quote CNY

Wuxi ETEK Microelectronics Co.,Ltd. (688601.SS)

35.93

-0.59

(-1.62%)

At close: April 30 at 3:00:03 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	35.52	36.20	34.86	35.93	35.93	3,517,685
Apr 29, 2025	36.46	36.78	36.06	36.52	36.52	1,631,416
Apr 28, 2025	36.01	36.70	35.93	36.31	36.31	1,230,199
Apr 25, 2025	36.36	36.76	35.83	36.49	36.49	2,199,283
Apr 24, 2025	37.67	37.78	36.30	36.58	36.58	2,781,020
Apr 23, 2025	37.83	37.95	37.41	37.66	37.66	1,800,588
Apr 22, 2025	37.50	37.94	37.38	37.50	37.50	1,698,906
Apr 21, 2025	37.53	38.08	37.53	37.83	37.83	2,027,922
Apr 18, 2025	38.23	38.36	37.58	37.81	37.81	1,648,432
Apr 17, 2025	37.05	39.50	37.05	38.37	38.37	3,665,552
Apr 16, 2025	37.40	38.40	36.51	37.60	37.60	2,017,297
Apr 15, 2025	38.09	38.09	37.17	37.58	37.58	2,109,964
Apr 14, 2025	39.09	39.59	37.90	38.05	38.05	3,332,171
Apr 11, 2025	35.71	40.38	35.29	38.50	38.50	6,142,300
Apr 10, 2025	35.71	36.70	35.70	35.74	35.74	2,929,097
Apr 9, 2025	33.34	35.19	31.70	34.84	34.84	3,629,806
Apr 8, 2025	33.30	34.85	32.91	33.76	33.76	3,340,442
Apr 7, 2025	37.00	37.37	31.99	32.91	32.91	4,562,925
Apr 3, 2025	39.87	40.70	39.40	39.66	39.66	1,862,869
Apr 2, 2025	40.23	40.69	40.05	40.25	40.25	1,293,243
Apr 1, 2025	40.25	41.15	40.08	40.18	40.18	1,908,924
Mar 31, 2025	41.09	41.09	39.45	40.18	40.18	2,808,731
Mar 28, 2025	41.90	42.35	41.10	41.10	41.10	1,504,466
Mar 27, 2025	41.68	42.85	41.14	41.90	41.90	1,848,149
Mar 26, 2025	41.41	42.33	41.41	41.68	41.68	1,220,595
Mar 25, 2025	41.50	42.19	41.39	41.70	41.70	1,356,818
Mar 24, 2025	42.48	42.77	40.80	41.91	41.91	2,342,441
Mar 21, 2025	43.88	43.96	42.50	42.50	42.50	2,462,813
Mar 20, 2025	44.55	44.88	43.73	43.80	43.80	2,081,793
Mar 19, 2025	45.30	45.85	44.20	44.44	44.44	2,365,141
Mar 18, 2025	44.72	45.80	44.56	45.45	45.45	3,482,980
Mar 17, 2025	44.32	44.85	43.86	44.69	44.69	2,173,300
Mar 14, 2025	43.36	44.43	43.07	44.25	44.25	2,503,202
Mar 13, 2025	45.00	45.16	43.04	43.26	43.26	4,054,893
Mar 12, 2025	44.79	45.90	44.65	45.05	45.05	3,663,571
Mar 11, 2025	44.00	44.82	43.65	44.78	44.78	2,815,022
Mar 10, 2025	44.56	44.98	44.03	44.44	44.44	2,598,855
Mar 7, 2025	44.60	45.25	43.92	44.52	44.52	4,135,442
Mar 6, 2025	44.90	45.49	44.80	44.95	44.95	4,717,941
Mar 5, 2025	44.82	45.49	43.80	44.58	44.58	3,778,270
Mar 4, 2025	43.00	45.27	42.85	44.91	44.91	4,640,074
Mar 3, 2025	43.75	44.44	42.68	43.31	43.31	3,623,508
Feb 28, 2025	45.92	46.41	43.00	43.29	43.29	6,718,186
Feb 27, 2025	46.80	47.52	45.33	46.95	46.95	5,663,581
Feb 26, 2025	45.70	46.85	45.30	46.66	46.66	5,275,762
Feb 25, 2025	45.18	46.50	44.98	45.90	45.90	5,160,231
Feb 24, 2025	46.60	46.62	45.53	45.98	45.98	4,851,959
Feb 21, 2025	45.47	46.96	45.06	46.60	46.60	6,703,829
Feb 20, 2025	45.10	45.59	44.60	45.45	45.45	5,365,140
Feb 19, 2025	43.53	44.68	43.20	44.64	44.64	4,195,751
Feb 18, 2025	45.05	45.45	43.19	43.32	43.32	4,130,856
Feb 17, 2025	44.84	45.44	44.50	45.13	45.13	3,890,138
Feb 14, 2025	45.01	45.73	43.85	44.84	44.84	4,693,910
Feb 13, 2025	46.87	46.98	45.24	45.42	45.42	5,495,431
Feb 12, 2025	43.66	46.86	43.34	46.42	46.42	8,513,946
Feb 11, 2025	44.67	44.67	43.44	43.65	43.65	3,917,558
Feb 10, 2025	43.14	44.45	42.88	44.34	44.34	5,169,427
Feb 7, 2025	42.60	44.08	42.45	43.10	43.10	5,939,234
Feb 6, 2025	40.61	42.62	40.28	42.62	42.62	5,413,500
Feb 5, 2025	40.56	41.15	40.22	40.63	40.63	3,001,706
Jan 27, 2025	41.10	41.14	39.97	39.98	39.98	2,583,582
Jan 24, 2025	40.30	41.18	40.13	41.11	41.11	3,346,556
Jan 23, 2025	40.97	41.51	40.28	40.30	40.30	3,793,653
Jan 22, 2025	40.96	41.28	40.22	40.50	40.50	2,892,592
Jan 21, 2025	40.69	41.25	39.88	41.17	41.17	4,294,943
Jan 20, 2025	41.19	41.45	40.01	40.34	40.34	3,508,231
Jan 17, 2025	39.45	41.50	39.35	40.72	40.72	4,629,585
Jan 16, 2025	39.88	40.49	39.23	39.79	39.79	3,109,609
Jan 15, 2025	40.08	40.19	39.39	39.71	39.71	3,478,849
Jan 14, 2025	38.80	40.30	38.03	40.27	40.27	5,689,827
Jan 13, 2025	37.98	38.68	37.21	38.68	38.68	2,000,299
Jan 10, 2025	39.35	40.20	38.40	38.40	38.40	2,710,020
Jan 9, 2025	39.28	40.30	39.21	39.35	39.35	2,878,657
Jan 8, 2025	39.38	39.94	37.95	39.17	39.17	3,765,189
Jan 7, 2025	38.95	39.80	38.61	39.75	39.75	2,746,660
Jan 6, 2025	39.26	39.65	38.06	38.86	38.86	2,155,987
Jan 3, 2025	40.50	40.89	39.29	39.40	39.40	2,509,488
Jan 2, 2025	41.60	41.95	39.80	40.25	40.25	3,044,214
Dec 31, 2024	43.83	43.92	41.40	41.43	41.43	4,692,455
Dec 30, 2024	44.36	44.80	43.15	43.79	43.79	3,829,516
Dec 27, 2024	45.24	46.85	44.53	44.64	44.64	5,264,599
Dec 26, 2024	44.15	45.72	44.00	45.69	45.69	3,813,043
Dec 25, 2024	45.64	45.79	44.00	44.30	44.30	3,156,494
Dec 24, 2024	44.99	45.84	44.39	45.55	45.55	3,452,094
Dec 23, 2024	46.64	47.21	44.51	44.63	44.63	4,766,298
Dec 20, 2024	44.70	47.84	44.24	46.64	46.64	6,792,980
Dec 19, 2024	44.19	45.39	43.81	44.68	44.68	4,500,687
Dec 18, 2024	43.93	45.86	43.02	44.90	44.90	4,176,486
Dec 17, 2024	45.73	46.15	43.61	43.68	43.68	3,852,466
Dec 16, 2024	47.01	47.30	45.35	45.72	45.72	4,302,623
Dec 13, 2024	47.53	48.35	46.92	47.30	47.30	5,663,091
Dec 12, 2024	48.86	49.99	48.06	48.66	48.66	5,861,011
Dec 11, 2024	46.77	48.84	46.51	48.22	48.22	5,130,645
Dec 10, 2024	49.00	49.00	46.80	46.84	46.84	4,974,879
Dec 9, 2024	47.33	47.66	46.01	46.77	46.77	3,121,246
Dec 6, 2024	46.90	47.72	45.80	47.20	47.20	4,718,369
Dec 5, 2024	46.70	47.47	46.40	46.80	46.80	3,874,107
Dec 4, 2024	48.08	49.08	46.56	46.86	46.86	5,788,405
Dec 3, 2024	48.69	48.88	46.50	47.27	47.27	6,147,098
Dec 2, 2024	48.10	49.22	47.81	48.69	48.69	5,574,367
Nov 29, 2024	46.01	49.59	45.72	48.16	48.16	7,901,412
Nov 28, 2024	48.19	48.55	46.48	46.61	46.61	6,469,572
Nov 27, 2024	47.55	48.18	44.80	48.18	48.18	8,406,747
Nov 26, 2024	49.10	50.50	47.71	47.86	47.86	6,091,585
Nov 25, 2024	51.97	53.00	48.06	49.60	49.60	12,983,820
Nov 22, 2024	54.50	59.30	53.01	53.19	53.19	17,426,526
Nov 21, 2024	55.15	63.00	54.30	55.44	55.44	21,540,673
Nov 20, 2024	51.20	52.80	50.31	52.58	52.58	9,427,459
Nov 19, 2024	47.00	52.80	46.86	52.80	52.80	12,474,782
Nov 18, 2024	45.26	48.66	44.15	46.82	46.82	9,401,577
Nov 15, 2024	46.01	46.60	43.85	44.80	44.80	4,612,172
Nov 14, 2024	47.50	48.38	45.65	45.85	45.85	3,734,836
Nov 13, 2024	47.00	47.87	46.30	47.80	47.80	3,594,678
Nov 12, 2024	48.86	49.11	46.66	47.33	47.33	6,133,914
Nov 11, 2024	46.80	48.68	46.80	48.67	48.67	8,597,716
Nov 8, 2024	46.69	48.10	46.00	46.22	46.22	5,468,165
Nov 7, 2024	44.60	46.21	44.50	46.13	46.13	3,470,319
Nov 6, 2024	45.69	46.13	44.79	45.12	45.12	4,113,713
Nov 5, 2024	43.38	45.85	43.00	45.69	45.69	5,028,216
Nov 4, 2024	41.30	43.57	41.30	43.36	43.36	3,088,745
Nov 1, 2024	43.88	44.05	41.51	41.68	41.68	4,906,972
Oct 31, 2024	44.00	44.92	42.88	44.39	44.39	7,017,294
Oct 30, 2024	45.02	46.25	44.80	45.24	45.24	3,164,189
Oct 29, 2024	46.70	47.46	45.76	45.78	45.78	4,494,134
Oct 28, 2024	46.80	46.87	45.80	46.68	46.68	3,141,982
Oct 25, 2024	46.10	47.32	45.45	46.80	46.80	4,367,645
Oct 24, 2024	45.59	46.70	45.00	45.96	45.96	3,442,898
Oct 23, 2024	46.18	47.78	45.60	45.83	45.83	4,897,419
Oct 22, 2024	47.52	47.74	45.58	46.52	46.52	6,351,101
Oct 21, 2024	48.97	51.05	47.42	47.52	47.52	10,069,437
Oct 18, 2024	42.80	50.02	42.75	47.32	47.32	8,386,604
Oct 17, 2024	43.00	43.96	42.50	42.79	42.79	3,670,141
Oct 16, 2024	41.90	43.25	41.51	42.16	42.16	3,644,478
Oct 15, 2024	43.89	45.76	43.00	43.00	43.00	5,277,428
Oct 14, 2024	42.09	44.80	40.71	44.56	44.56	5,484,105
Oct 11, 2024	45.45	45.50	41.37	41.99	41.99	4,682,325
Oct 10, 2024	49.30	49.78	45.01	45.50	45.50	6,727,776
Oct 9, 2024	50.00	55.81	47.51	49.11	49.11	11,602,761
Oct 8, 2024	52.27	52.27	49.59	52.27	52.27	11,915,901
Sep 30, 2024	40.87	44.15	38.91	43.56	43.56	8,470,649
Sep 27, 2024	35.80	38.38	35.53	38.18	38.18	3,376,887
Sep 26, 2024	33.86	35.10	33.68	35.10	35.10	2,782,513
Sep 25, 2024	34.28	35.10	33.65	33.86	33.86	3,324,398
Sep 24, 2024	32.70	34.20	32.15	34.08	34.08	3,487,066
Sep 23, 2024	32.25	32.99	31.82	32.72	32.72	2,291,279
Sep 20, 2024	32.24	32.62	31.43	32.25	32.25	1,838,607
Sep 19, 2024	31.57	32.39	31.33	32.24	32.24	2,116,166
Sep 18, 2024	31.34	31.90	30.06	31.71	31.71	2,323,375
Sep 13, 2024	32.15	32.97	31.19	31.35	31.35	3,616,375
Sep 12, 2024	31.97	31.97	31.16	31.48	31.48	2,463,750
Sep 11, 2024	31.08	31.30	30.85	31.07	31.07	1,039,945
Sep 10, 2024	31.52	31.68	30.43	31.30	31.30	1,796,515
Sep 9, 2024	31.00	31.45	30.68	31.10	31.10	1,608,457
Sep 6, 2024	32.70	32.76	31.13	31.16	31.16	2,152,418
Sep 5, 2024	32.51	33.00	32.33	32.62	32.62	1,805,189
Sep 4, 2024	32.31	32.83	32.03	32.43	32.43	2,296,592
Sep 3, 2024	32.61	33.17	32.31	32.73	32.73	2,614,210
Sep 2, 2024	33.66	33.96	32.50	32.62	32.62	5,704,427
Aug 30, 2024	33.71	36.18	33.60	35.86	35.86	3,260,397
Aug 29, 2024	32.59	33.98	32.38	33.81	33.81	2,176,999
Aug 28, 2024	32.63	33.17	32.42	32.59	32.59	1,379,196
Aug 27, 2024	33.36	33.50	32.68	32.74	32.74	1,577,736
Aug 26, 2024	33.50	34.16	33.40	33.57	33.57	1,536,939
Aug 23, 2024	34.10	34.36	33.45	33.84	33.84	1,876,697
Aug 22, 2024	35.05	35.32	33.96	34.14	34.14	2,164,583
Aug 21, 2024	35.12	35.74	35.02	35.21	35.21	1,261,700
Aug 20, 2024	36.39	36.50	35.10	35.27	35.27	2,300,484
Aug 19, 2024	37.31	37.69	36.23	36.36	36.36	2,098,442
Aug 16, 2024	37.28	37.89	37.12	37.41	37.41	1,607,680
Aug 15, 2024	36.64	37.80	36.50	37.19	37.19	2,030,979
Aug 14, 2024	37.38	37.50	36.86	36.91	36.91	1,230,590
Aug 13, 2024	36.71	37.44	36.54	37.20	37.20	1,596,270
Aug 12, 2024	37.65	37.88	36.36	36.79	36.79	2,626,230
Aug 9, 2024	38.52	38.96	38.00	38.00	38.00	2,079,203
Aug 8, 2024	38.03	38.87	37.35	37.95	37.95	1,944,723
Aug 7, 2024	38.50	39.05	38.30	38.31	38.31	1,721,659
Aug 6, 2024	38.88	38.89	38.15	38.71	38.71	1,779,707
Aug 5, 2024	39.28	39.88	37.90	37.90	37.90	3,206,488
Aug 2, 2024	41.48	41.71	39.58	39.75	39.75	4,143,218
Aug 1, 2024	42.02	42.93	41.48	42.10	42.10	3,198,924
Jul 31, 2024	40.24	42.45	39.68	41.93	41.93	3,751,577
Jul 30, 2024	39.50	40.59	39.00	40.25	40.25	2,928,431
Jul 29, 2024	40.38	40.50	39.58	39.71	39.71	2,514,572
Jul 26, 2024	40.01	40.76	39.36	40.41	40.41	3,474,017
Jul 25, 2024	41.11	41.11	39.80	40.10	40.10	2,986,370
Jul 24, 2024	42.90	43.48	41.00	41.19	41.19	3,471,296
Jul 23, 2024	44.96	44.98	42.52	42.88	42.88	3,448,832
Jul 22, 2024	44.50	45.60	44.21	45.12	45.12	4,428,237
Jul 19, 2024	42.36	45.37	42.20	44.52	44.52	5,169,610
Jul 18, 2024	42.94	43.43	40.92	43.00	43.00	5,242,354
Jul 17, 2024	45.23	45.38	43.67	43.80	43.80	3,949,241
Jul 16, 2024	42.93	45.46	42.93	45.23	45.23	4,730,650
Jul 15, 2024	43.24	44.34	42.90	43.13	43.13	3,480,219
Jul 12, 2024	43.61	44.00	42.40	43.24	43.24	5,083,730
Jul 11, 2024	45.55	45.92	44.02	45.20	45.20	4,318,582
Jul 10, 2024	43.70	45.45	43.70	44.88	44.88	4,799,947
Jul 9, 2024	39.70	44.62	39.42	44.13	44.13	6,569,183
Jul 8, 2024	39.56	41.48	39.39	40.02	40.02	3,429,695
Jul 5, 2024	39.54	39.54	39.54	39.54	39.54	-
Jul 4, 2024	41.41	41.71	39.44	39.54	39.54	2,746,988
Jul 3, 2024	40.90	42.12	39.83	41.57	41.57	3,639,523
Jul 2, 2024	41.80	41.99	40.65	40.90	40.90	2,918,851
Jul 1, 2024	43.32	43.52	40.30	41.85	41.85	5,793,675
Jun 28, 2024	42.80	45.15	42.50	43.69	43.69	5,232,684
Jun 27, 2024	43.50	44.99	42.88	42.91	42.91	5,072,097
Jun 26, 2024	43.56	44.10	42.00	43.84	43.84	5,039,370
Jun 25, 2024	46.00	46.47	42.55	43.17	43.17	6,972,214
Jun 24, 2024	46.98	49.83	46.00	46.16	46.16	8,427,641
Jun 21, 2024	46.70	48.75	44.61	47.50	47.50	8,703,945
Jun 20, 2024	43.25	49.10	43.02	46.70	46.70	10,749,366
Jun 19, 2024	43.56	44.00	42.44	43.18	43.18	3,369,098
Jun 18, 2024	43.85	44.22	42.71	43.44	43.44	3,760,609
Jun 17, 2024	43.15	44.97	42.91	43.78	43.78	4,558,037
Jun 14, 2024	42.71	43.47	42.02	43.42	43.42	4,872,414
Jun 13, 2024	41.65	43.97	41.65	43.20	43.20	5,919,696
Jun 12, 2024	41.68	42.37	41.25	41.66	41.66	2,803,403
Jun 11, 2024	39.03	41.76	38.60	41.68	41.68	3,713,329
Jun 7, 2024	39.36	40.23	38.60	39.25	39.25	2,659,083
Jun 6, 2024	41.42	42.00	39.22	39.35	39.35	3,490,813
Jun 5, 2024	41.53	42.24	40.90	41.10	41.10	2,552,289
Jun 4, 2024	42.13	42.44	40.87	41.60	41.60	2,932,847
Jun 3, 2024	42.72	43.42	41.82	42.53	42.53	4,262,852
May 31, 2024	41.15	43.28	40.88	42.70	42.70	5,309,830
May 30, 2024	40.10	41.99	39.24	41.28	41.28	3,569,450
May 29, 2024	40.52	40.94	39.91	40.14	40.14	2,327,987
May 28, 2024	40.65	42.36	39.55	40.66	40.66	4,176,123
May 27, 2024	38.90	40.68	38.09	40.63	40.63	3,288,918
May 24, 2024	40.36	40.82	38.85	39.05	39.05	2,846,842
May 23, 2024	41.07	41.52	40.55	40.70	40.70	2,807,778
May 22, 2024	42.09	42.09	40.71	41.34	41.34	3,649,371
May 21, 2024	41.71	43.80	41.22	42.10	42.10	6,475,225
May 20, 2024	0.6 Dividend
May 20, 2024	39.60	41.50	39.09	41.16	41.16	4,261,247
May 17, 2024	38.99	39.94	38.56	39.88	39.28	2,635,050
May 16, 2024	40.30	40.58	39.12	39.15	38.56	2,763,459
May 15, 2024	39.88	40.45	39.07	39.78	39.18	2,125,549
May 14, 2024	40.43	40.82	39.60	39.88	39.28	2,630,108
May 13, 2024	40.88	40.98	39.69	39.88	39.28	2,747,894
May 10, 2024	43.21	43.22	40.95	41.02	40.40	3,368,011
May 9, 2024	41.59	43.20	41.59	42.82	42.18	3,659,539
May 8, 2024	43.86	44.00	41.71	41.75	41.12	4,185,100
May 7, 2024	44.29	44.90	43.81	43.98	43.32	2,933,490
May 6, 2024	44.88	45.19	44.03	44.38	43.71	4,284,982
Apr 30, 2024	46.07	46.78	43.66	44.00	43.34	6,354,437

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Wuxi ETEK Microelectronics Co.,Ltd. (688601.SS)