Sichuan Em Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	31.06	31.57	30.55	30.76	30.76	-0.13%	34,686,195
Mar 19, 2026	31.00	31.88	30.50	30.80	30.80	-3.08%	42,787,580
Mar 18, 2026	31.08	32.22	30.60	31.78	31.78	2.25%	42,067,941
Mar 17, 2026	33.03	33.57	31.05	31.08	31.08	-5.13%	47,940,510
Mar 16, 2026	33.19	33.19	30.79	32.76	32.76	-1.30%	63,969,830
Mar 13, 2026	31.65	33.50	31.20	33.19	33.19	3.85%	74,029,420
Mar 12, 2026	32.04	33.06	31.52	31.96	31.96	-0.22%	57,425,550
Mar 11, 2026	31.60	32.91	31.60	32.03	32.03	2.04%	64,787,660
Mar 10, 2026	30.50	31.85	30.35	31.39	31.39	5.51%	60,908,010
Mar 9, 2026	29.77	30.00	28.11	29.75	29.75	-3.00%	57,618,969
Mar 6, 2026	30.68	31.55	30.28	30.67	30.67	-1.64%	39,940,610
Mar 5, 2026	32.46	32.46	30.60	31.18	31.18	-0.86%	66,947,890
Mar 4, 2026	30.98	32.80	30.98	31.45	31.45	-0.73%	61,029,880
Mar 3, 2026	35.00	35.72	31.48	31.68	31.68	-9.28%	99,473,400
Mar 2, 2026	33.66	36.49	33.66	34.92	34.92	-0.09%	100,664,200
Feb 27, 2026	32.64	35.00	31.43	34.95	34.95	3.01%	124,511,200
Feb 26, 2026	33.00	34.66	31.35	33.93	33.93	6.90%	137,495,900
Feb 25, 2026	28.85	31.74	28.85	31.74	31.74	10.02%	110,949,700
Feb 24, 2026	28.30	30.51	28.21	28.85	28.85	4.00%	82,193,890
Feb 13, 2026	27.70	28.55	27.61	27.74	27.74	-1.35%	37,084,353
Feb 12, 2026	27.99	28.54	27.40	28.12	28.12	1.11%	56,291,190
Feb 11, 2026	27.45	29.33	27.30	27.81	27.81	2.09%	68,631,960
Feb 10, 2026	26.38	28.14	26.37	27.24	27.24	3.73%	47,913,800
Feb 9, 2026	26.20	26.45	25.65	26.26	26.26	3.06%	30,955,850
Feb 6, 2026	25.50	26.10	24.88	25.48	25.48	-0.86%	37,757,389
Feb 5, 2026	26.70	27.02	25.42	25.70	25.70	-4.92%	38,993,940
Feb 4, 2026	27.60	27.90	26.01	27.03	27.03	-3.12%	52,927,246
Feb 3, 2026	26.93	28.19	26.18	27.90	27.90	5.28%	60,994,791
Feb 2, 2026	29.00	29.20	26.50	26.50	26.50	-6.76%	72,327,750
Jan 30, 2026	25.85	28.42	25.80	28.42	28.42	9.98%	87,958,370
Jan 29, 2026	25.19	26.63	25.00	25.84	25.84	-0.23%	57,764,920
Jan 28, 2026	25.30	26.78	24.79	25.90	25.90	-3.65%	112,925,600
Jan 27, 2026	26.46	27.10	25.36	26.88	26.88	0.60%	51,103,520
Jan 26, 2026	26.53	27.12	26.12	26.72	26.72	-0.34%	49,638,660
Jan 23, 2026	27.55	27.70	26.72	26.81	26.81	-2.69%	47,993,110
Jan 22, 2026	27.65	28.15	26.98	27.55	27.55	0.55%	45,263,550
Jan 21, 2026	26.38	27.45	26.37	27.40	27.40	2.66%	56,305,554
Jan 20, 2026	28.89	29.12	25.74	26.69	26.69	-6.68%	102,369,800
Jan 19, 2026	28.00	29.55	28.00	28.60	28.60	1.96%	69,904,870
Jan 16, 2026	29.70	29.83	27.34	28.05	28.05	-2.30%	97,048,644
Jan 15, 2026	26.12	28.71	26.12	28.71	28.71	10.00%	142,556,000
Jan 14, 2026	26.00	26.80	25.80	26.10	26.10	0.31%	55,038,612
Jan 13, 2026	27.04	27.49	25.90	26.02	26.02	-5.04%	66,729,800
Jan 12, 2026	27.10	27.73	26.60	27.40	27.40	-0.54%	74,214,990
Jan 9, 2026	27.10	27.73	26.15	27.55	27.55	1.66%	69,769,000
Jan 8, 2026	27.63	28.25	26.94	27.10	27.10	-1.67%	66,128,740
Jan 7, 2026	26.75	27.93	26.44	27.56	27.46	2.87%	88,663,790
Jan 6, 2026	27.60	27.87	26.39	26.79	26.69	-2.86%	92,311,170
Jan 5, 2026	27.39	27.98	26.96	27.58	27.48	1.81%	79,974,570
Dec 31, 2025	27.27	28.13	27.01	27.09	26.99	-	81,285,300