Skip to main content
logo
Sichuan Em Technology Co., Ltd. (SHA:601208)
China flag China · Delayed Price · Currency is CNY
28.26
-1.20 (-4.07%)
At close: Dec 26, 2025

Sichuan Em Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202529.6629.9927.4628.2628.26-4.07%133,538,600
Dec 25, 202529.0029.7228.4429.4629.461.48%128,993,100
Dec 24, 202528.0029.2927.4429.0329.039.01%211,007,700
Dec 23, 202524.8926.6324.8226.6326.6310.00%69,909,660
Dec 22, 202522.0924.2222.0824.2124.219.95%117,176,700
Dec 19, 202522.8823.0021.9122.0222.02-2.09%74,123,630
Dec 18, 202522.7523.6622.4922.4922.49-2.00%93,216,930
Dec 17, 202521.0723.1020.8022.9522.958.92%119,816,173
Dec 16, 202521.4321.8820.7121.0721.07-3.53%90,125,853
Dec 15, 202519.5521.8419.1621.8421.8410.03%93,273,860
Dec 12, 202519.9020.2719.2019.8519.85-0.70%52,112,286
Dec 11, 202520.2720.9419.9719.9919.99-1.09%55,507,800
Dec 10, 202520.5120.8719.9020.2120.21-3.02%55,429,347
Dec 9, 202520.7521.2020.5120.8420.840.39%60,521,002
Dec 8, 202519.7021.1019.5420.7620.765.22%75,558,820
Dec 5, 202519.8820.4219.6119.7319.73-1.05%53,084,500
Dec 4, 202520.3020.5819.8019.9419.94-1.97%42,155,880
Dec 3, 202519.8921.0819.7420.3420.342.83%73,008,150
Dec 2, 202519.9120.2419.6619.7819.78-1.79%49,167,480
Dec 1, 202520.3420.5919.8720.1420.14-0.98%68,777,230
Nov 28, 202520.1820.5819.8020.3420.341.70%76,557,980
Nov 27, 202519.5520.8019.4220.0020.002.35%92,595,690
Nov 26, 202518.9020.4218.6419.5419.541.24%110,940,272
Nov 25, 202518.7019.6918.4419.3019.306.93%122,018,300
Nov 24, 202517.7018.6517.1218.0518.054.34%83,562,610
Nov 21, 202517.8018.4717.3017.3017.30-6.28%100,344,600
Nov 20, 202517.6018.4617.6018.4618.4610.01%105,274,800
Nov 19, 202516.7517.1316.5816.7816.78-0.06%31,037,610
Nov 18, 202517.4017.5016.7016.7916.79-2.27%40,601,070
Nov 17, 202517.3117.4817.0817.1817.18-0.87%34,338,260
Nov 14, 202517.7317.8017.2517.3317.33-3.83%42,255,870
Nov 13, 202517.9818.4317.7318.0218.020.45%40,160,400
Nov 12, 202518.5918.6017.4017.9417.94-4.57%57,178,070
Nov 11, 202519.4119.4118.5018.8018.80-2.24%38,927,590
Nov 10, 202520.1520.2819.0019.2319.23-4.04%53,660,800
Nov 7, 202519.5020.6918.9120.0420.041.26%63,417,220
Nov 6, 202518.7720.0018.7619.7919.794.60%59,474,160
Nov 5, 202518.7918.9918.2318.9218.92-2.92%65,515,900
Nov 4, 202519.2820.0219.0219.4919.490.78%68,421,940
Nov 3, 202519.8019.8318.8319.3419.34-2.96%55,835,100
Oct 31, 202520.6420.9919.7619.9319.93-3.30%69,755,400
Oct 30, 202521.6021.8020.4620.6120.61-4.05%76,386,030
Oct 29, 202521.0421.9521.0421.4821.485.92%118,071,300
Oct 28, 202518.3520.2818.2120.2820.289.98%107,871,700
Oct 27, 202519.0019.3318.2018.4418.44-1.44%70,646,620
Oct 24, 202519.2219.2517.7718.7118.71-2.60%80,656,060
Oct 23, 202519.4019.4118.8119.2119.21-1.94%26,512,420
Oct 22, 202519.2119.8519.0719.5919.591.50%40,902,940
Oct 21, 202518.2919.5018.2919.3019.305.70%48,754,120
Oct 20, 202517.9018.5817.8018.2618.264.16%34,218,440