Sichuan Em Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	54.00	55.25	52.80	53.35	-	1.72%	63,760,710
May 22, 2026	48.58	52.45	48.45	52.45	52.45	10.00%	84,226,660
May 21, 2026	51.60	52.67	47.00	47.68	47.68	-7.40%	83,758,410
May 20, 2026	47.60	51.74	47.25	51.49	51.49	7.67%	90,322,470
May 19, 2026	45.62	48.10	44.65	47.82	47.82	5.10%	75,870,730
May 18, 2026	45.40	46.40	44.80	45.50	45.50	-0.18%	52,425,510
May 15, 2026	47.00	47.26	43.80	45.58	45.58	-1.49%	70,310,190
May 14, 2026	49.11	49.11	46.00	46.27	46.27	-6.71%	90,981,070
May 13, 2026	46.64	49.99	46.14	49.60	49.60	4.97%	103,694,800
May 12, 2026	46.50	47.80	44.29	47.25	47.25	3.17%	98,023,450
May 11, 2026	45.90	46.90	44.63	45.80	45.80	-0.65%	92,360,520
May 8, 2026	46.25	47.73	45.01	46.10	46.10	2.08%	116,689,600
May 7, 2026	41.46	45.16	41.46	45.16	45.16	10.01%	87,913,200
May 6, 2026	40.00	41.97	39.15	41.05	41.05	4.88%	87,230,380
Apr 30, 2026	39.00	39.99	37.72	39.14	39.14	1.24%	99,201,670
Apr 29, 2026	35.59	39.15	35.59	38.66	38.66	8.63%	134,262,400
Apr 28, 2026	36.17	36.70	35.02	35.59	35.59	-1.33%	59,024,770
Apr 27, 2026	34.90	36.50	34.85	36.07	36.07	5.47%	61,194,800
Apr 24, 2026	34.13	34.75	33.65	34.20	34.20	0.21%	44,640,220
Apr 23, 2026	36.65	36.78	34.00	34.13	34.13	-6.85%	91,244,600
Apr 22, 2026	35.70	36.77	35.45	36.64	36.64	1.58%	60,925,960
Apr 21, 2026	35.15	36.20	34.98	36.07	36.07	1.18%	51,573,680
Apr 20, 2026	36.51	36.65	35.42	35.65	35.65	-2.94%	65,257,120
Apr 17, 2026	34.18	37.41	34.00	36.73	36.73	8.00%	95,743,730
Apr 16, 2026	33.08	34.69	32.59	34.01	34.01	2.81%	45,154,000
Apr 15, 2026	34.18	34.20	32.64	33.08	33.08	-2.76%	50,552,100
Apr 14, 2026	35.42	35.53	33.66	34.02	34.02	-2.21%	66,425,350
Apr 13, 2026	33.23	35.22	33.23	34.79	34.79	3.70%	60,120,580
Apr 10, 2026	33.70	34.58	33.55	33.55	33.55	0.03%	45,511,880
Apr 9, 2026	32.67	33.95	32.66	33.54	33.54	0.60%	46,613,280
Apr 8, 2026	33.55	33.63	32.61	33.34	33.34	3.22%	64,235,160
Apr 7, 2026	31.77	33.60	31.77	32.30	32.30	5.56%	74,980,020
Apr 3, 2026	29.70	31.31	29.12	30.60	30.60	4.08%	53,854,040
Apr 2, 2026	30.25	30.50	29.17	29.40	29.40	-3.70%	28,633,810
Apr 1, 2026	30.50	31.14	30.15	30.53	30.53	4.02%	39,662,280
Mar 31, 2026	30.38	30.67	29.08	29.35	29.35	-3.36%	32,136,610
Mar 30, 2026	29.74	31.05	29.28	30.37	30.37	1.06%	28,958,070
Mar 27, 2026	28.60	30.88	28.60	30.05	30.05	1.52%	34,485,160
Mar 26, 2026	30.20	30.44	29.46	29.60	29.60	-2.86%	28,552,600
Mar 25, 2026	29.71	31.14	29.52	30.47	30.47	4.96%	49,755,690
Mar 24, 2026	29.51	29.52	27.40	29.03	29.03	0.62%	41,127,550
Mar 23, 2026	29.70	30.04	28.20	28.85	28.85	-6.21%	48,165,870
Mar 20, 2026	31.06	31.57	30.55	30.76	30.76	-0.13%	34,686,190
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%	42,067,940
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