Skip to main content
logo
Sichuan Em Technology Co., Ltd. (SHA:601208)
China flag China · Delayed Price · Currency is CNY
28.05
-0.66 (-2.30%)
At close: Jan 16, 2026

Sichuan Em Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202629.7029.8327.3428.0528.05-2.30%97,048,644
Jan 15, 202626.1228.7126.1228.7128.7110.00%142,556,000
Jan 14, 202626.0026.8025.8026.1026.100.31%55,038,612
Jan 13, 202627.0427.4925.9026.0226.02-5.04%66,729,800
Jan 12, 202627.1027.7326.6027.4027.40-0.54%74,214,990
Jan 9, 202627.1027.7326.1527.5527.551.66%69,769,000
Jan 8, 202627.6328.2526.9427.1027.10-1.67%66,128,740
Jan 7, 202626.7527.9326.4427.5627.462.87%88,663,790
Jan 6, 202627.6027.8726.3926.7926.69-2.86%92,311,170
Jan 5, 202627.3927.9826.9627.5827.481.81%79,974,570
Dec 31, 202527.2728.1327.0127.0926.99-81,285,300
Dec 30, 202527.7928.0626.9527.0926.99-2.45%86,492,050
Dec 29, 202528.2028.3527.2127.7727.67-1.73%84,258,280
Dec 26, 202529.6629.9927.4628.2628.16-4.07%133,538,600
Dec 25, 202529.0029.7228.4429.4629.351.48%128,993,100
Dec 24, 202528.0029.2927.4429.0328.929.01%211,007,700
Dec 23, 202524.8926.6324.8226.6326.5310.00%69,909,660
Dec 22, 202522.0924.2222.0824.2124.129.95%117,176,700
Dec 19, 202522.8823.0021.9122.0221.94-2.09%74,123,630
Dec 18, 202522.7523.6622.4922.4922.41-2.00%93,216,930
Dec 17, 202521.0723.1020.8022.9522.878.92%119,816,100
Dec 16, 202521.4321.8820.7121.0720.99-3.53%90,125,850
Dec 15, 202519.5521.8419.1621.8421.7610.03%93,273,860
Dec 12, 202519.9020.2719.2019.8519.78-0.70%52,112,280
Dec 11, 202520.2720.9419.9719.9919.92-1.09%55,507,800
Dec 10, 202520.5120.8719.9020.2120.14-3.02%55,429,340
Dec 9, 202520.7521.2020.5120.8420.760.39%60,521,000
Dec 8, 202519.7021.1019.5420.7620.685.22%75,558,820
Dec 5, 202519.8820.4219.6119.7319.66-1.05%53,084,500
Dec 4, 202520.3020.5819.8019.9419.87-1.97%42,155,880
Dec 3, 202519.8921.0819.7420.3420.272.83%73,008,150
Dec 2, 202519.9120.2419.6619.7819.71-1.79%49,167,480
Dec 1, 202520.3420.5919.8720.1420.07-0.98%68,777,230
Nov 28, 202520.1820.5819.8020.3420.271.70%76,557,980
Nov 27, 202519.5520.8019.4220.0019.932.35%92,595,690
Nov 26, 202518.9020.4218.6419.5419.471.24%110,940,200
Nov 25, 202518.7019.6918.4419.3019.236.93%122,018,300
Nov 24, 202517.7018.6517.1218.0517.984.34%83,562,610
Nov 21, 202517.8018.4717.3017.3017.24-6.28%100,344,600
Nov 20, 202517.6018.4617.6018.4618.3910.01%105,274,800
Nov 19, 202516.7517.1316.5816.7816.72-0.06%31,037,610
Nov 18, 202517.4017.5016.7016.7916.73-2.27%40,601,070
Nov 17, 202517.3117.4817.0817.1817.12-0.87%34,338,260
Nov 14, 202517.7317.8017.2517.3317.27-3.83%42,255,870
Nov 13, 202517.9818.4317.7318.0217.950.45%40,160,400
Nov 12, 202518.5918.6017.4017.9417.87-4.57%57,178,070
Nov 11, 202519.4119.4118.5018.8018.73-2.24%38,927,590
Nov 10, 202520.1520.2819.0019.2319.16-4.04%53,660,800
Nov 7, 202519.5020.6918.9120.0419.971.26%63,417,220
Nov 6, 202518.7720.0018.7619.7919.724.60%59,474,160