Sichuan Em Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	51.11	54.31	50.03	54.31	54.31	10.01%	84,217,697
Sep 15, 2026	48.00	50.94	47.80	49.37	49.37	2.24%	61,934,436
Sep 14, 2026	46.92	48.97	45.82	48.29	48.29	1.19%	45,357,590
Sep 11, 2026	46.97	48.45	44.86	47.72	47.72	-1.79%	58,123,873
Sep 10, 2026	46.50	49.45	46.04	48.59	48.59	3.01%	59,058,733
Sep 9, 2026	47.90	48.31	46.71	47.17	47.17	-0.51%	34,585,922
Sep 8, 2026	50.00	50.00	47.26	47.41	47.41	-3.60%	52,158,336
Sep 7, 2026	47.26	49.74	46.80	49.18	49.18	6.61%	65,027,700
Sep 4, 2026	46.82	49.14	45.76	46.13	46.13	-0.50%	54,888,330
Sep 3, 2026	48.20	48.30	45.77	46.36	46.36	-2.89%	48,293,553
Sep 2, 2026	47.10	49.16	47.00	47.74	47.74	-1.12%	53,211,406
Sep 1, 2026	52.20	52.21	48.14	48.28	48.28	-7.49%	69,494,640
Aug 31, 2026	50.10	52.89	50.09	52.19	52.19	1.77%	77,950,758
Aug 28, 2026	50.00	52.36	49.73	51.28	51.28	4.44%	92,774,558
Aug 27, 2026	45.88	49.10	45.15	49.10	49.10	9.99%	79,154,407
Aug 26, 2026	44.76	45.40	42.98	44.64	44.64	0.77%	43,594,364
Aug 25, 2026	42.60	45.00	41.30	44.30	44.30	1.33%	48,869,475
Aug 24, 2026	45.73	46.53	42.26	43.72	43.72	-4.40%	53,157,555
Aug 21, 2026	45.40	47.17	45.23	45.73	45.73	0.02%	46,565,512
Aug 20, 2026	46.00	46.88	45.04	45.72	45.72	1.46%	57,747,839
Aug 19, 2026	47.50	49.38	44.63	45.06	45.06	-8.93%	88,979,055
Aug 18, 2026	49.58	50.76	48.52	49.48	49.48	-0.24%	65,105,000
Aug 17, 2026	48.25	50.50	47.80	49.60	49.60	3.96%	81,229,288
Aug 14, 2026	46.91	48.65	46.69	47.71	47.71	1.68%	62,287,675
Aug 13, 2026	49.05	50.00	46.66	46.92	46.92	-3.06%	76,466,222
Aug 12, 2026	47.11	49.10	47.11	48.40	48.40	1.53%	75,508,801
Aug 11, 2026	45.16	49.25	44.31	47.67	47.67	5.05%	107,481,889
Aug 10, 2026	47.21	47.48	43.60	45.38	45.38	-1.22%	118,220,635
Aug 7, 2026	42.39	45.94	41.50	45.94	45.94	10.01%	112,155,510
Aug 6, 2026	39.33	43.10	39.33	41.76	41.76	6.18%	96,535,619
Aug 5, 2026	35.70	39.33	35.70	39.33	39.33	10.01%	61,395,814
Aug 4, 2026	33.00	35.75	32.28	35.75	35.75	10.00%	56,977,627
Aug 3, 2026	34.33	34.41	32.25	32.50	32.50	-5.33%	53,870,317
Jul 31, 2026	35.90	36.59	34.20	34.33	34.33	3.22%	74,282,949
Jul 30, 2026	36.50	36.83	32.94	33.26	33.26	-9.13%	77,225,848
Jul 29, 2026	38.53	39.04	35.58	36.60	36.60	-6.01%	83,092,634
Jul 28, 2026	42.00	42.56	38.94	38.94	38.94	-10.01%	53,288,747
Jul 27, 2026	41.39	43.61	40.64	43.32	43.27	3.84%	60,072,416
Jul 24, 2026	41.48	43.17	40.30	41.72	41.67	0.58%	54,686,996
Jul 23, 2026	41.93	43.96	41.03	41.48	41.43	0.22%	56,411,020
Jul 22, 2026	42.99	43.90	40.85	41.39	41.34	-3.74%	62,937,735
Jul 21, 2026	38.75	43.07	35.56	43.00	42.95	8.83%	101,572,259
Jul 20, 2026	45.10	45.45	39.51	39.51	39.46	-10.00%	71,929,578
Jul 17, 2026	48.81	49.05	43.90	43.90	43.85	-10.00%	63,856,286
Jul 16, 2026	49.88	52.24	48.19	48.78	48.72	-5.26%	53,619,665
Jul 15, 2026	56.00	56.77	51.34	51.49	51.43	-4.56%	59,772,017
Jul 14, 2026	49.48	54.44	49.04	53.95	53.89	9.01%	80,537,177
Jul 13, 2026	54.99	55.43	49.19	49.49	49.43	-9.38%	65,089,635
Jul 10, 2026	58.90	60.66	54.61	54.61	54.55	-6.46%	66,615,807
Jul 9, 2026	56.74	58.76	53.25	58.38	58.31	2.66%	91,179,684