Skip to main content
logo
Sichuan Em Technology Co., Ltd. (SHA:601208)
China flag China · Delayed Price · Currency is CNY
34.95
+1.02 (3.01%)
At close: Feb 27, 2026

Sichuan Em Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202632.6433.0031.4332.15--5.25%68,742,674
Feb 26, 202633.0034.6631.3533.9333.936.90%137,495,900
Feb 25, 202628.8531.7428.8531.7431.7410.02%110,949,700
Feb 24, 202628.3030.5128.2128.8528.854.00%82,193,890
Feb 13, 202627.7028.5527.6127.7427.74-1.35%37,084,353
Feb 12, 202627.9928.5427.4028.1228.121.11%56,291,190
Feb 11, 202627.4529.3327.3027.8127.812.09%68,631,960
Feb 10, 202626.3828.1426.3727.2427.243.73%47,913,800
Feb 9, 202626.2026.4525.6526.2626.263.06%30,955,850
Feb 6, 202625.5026.1024.8825.4825.48-0.86%37,757,389
Feb 5, 202626.7027.0225.4225.7025.70-4.92%38,993,940
Feb 4, 202627.6027.9026.0127.0327.03-3.12%52,927,246
Feb 3, 202626.9328.1926.1827.9027.905.28%60,994,791
Feb 2, 202629.0029.2026.5026.5026.50-6.76%72,327,750
Jan 30, 202625.8528.4225.8028.4228.429.98%87,958,370
Jan 29, 202625.1926.6325.0025.8425.84-0.23%57,764,920
Jan 28, 202625.3026.7824.7925.9025.90-3.65%112,925,600
Jan 27, 202626.4627.1025.3626.8826.880.60%51,103,520
Jan 26, 202626.5327.1226.1226.7226.72-0.34%49,638,660
Jan 23, 202627.5527.7026.7226.8126.81-2.69%47,993,110
Jan 22, 202627.6528.1526.9827.5527.550.55%45,263,550
Jan 21, 202626.3827.4526.3727.4027.402.66%56,305,554
Jan 20, 202628.8929.1225.7426.6926.69-6.68%102,369,800
Jan 19, 202628.0029.5528.0028.6028.601.96%69,904,870
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