Sichuan Em Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	39,662,287
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%	34,485,169
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%	34,686,195
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